PowerCell Sweden AB (publ) (FRA:27W)
Germany · Delayed Price · Currency is EUR 3.250
+0.204 (6.70%)
At close: Oct 22, 2025
PowerCell Sweden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 3.25 | 3.41 | 3.12 | 3.33 | 3.33 | 2.58% | 27,125 |
| Oct 22, 2025 | 3.05 | 3.25 | 2.97 | 3.25 | 3.25 | 6.70% | 35,505 |
| Oct 21, 2025 | 2.93 | 3.08 | 2.92 | 3.05 | 3.05 | 5.18% | 17,657 |
| Oct 20, 2025 | 3.01 | 3.01 | 2.90 | 2.90 | 2.90 | -3.53% | 5,618 |
| Oct 17, 2025 | 3.00 | 3.00 | 2.84 | 3.00 | 3.00 | -2.53% | 13,299 |
| Oct 16, 2025 | 3.04 | 3.15 | 3.01 | 3.08 | 3.08 | 0.46% | 3,000 |
| Oct 15, 2025 | 2.78 | 3.11 | 2.78 | 3.07 | 3.07 | 10.21% | 6,478 |
| Oct 14, 2025 | 2.83 | 2.89 | 2.78 | 2.78 | 2.78 | -1.35% | 5,150 |
| Oct 13, 2025 | 2.82 | 2.82 | 2.74 | 2.82 | 2.82 | -0.14% | 1,003 |
| Oct 10, 2025 | 2.94 | 2.94 | 2.80 | 2.82 | 2.82 | -4.47% | 2,758 |
| Oct 9, 2025 | 2.88 | 3.00 | 2.88 | 2.96 | 2.96 | -0.34% | 1,019 |
| Oct 8, 2025 | 2.97 | 2.98 | 2.97 | 2.97 | 2.97 | -2.69% | 144 |
| Oct 7, 2025 | 2.95 | 3.05 | 2.83 | 3.05 | 3.05 | 2.01% | 15,314 |
| Oct 6, 2025 | 2.94 | 3.02 | 2.89 | 2.99 | 2.99 | 1.70% | 23,761 |
| Oct 3, 2025 | 2.66 | 2.94 | 2.64 | 2.94 | 2.94 | 10.87% | 4,142 |
| Oct 2, 2025 | 2.76 | 2.82 | 2.65 | 2.65 | 2.65 | -6.62% | 2,407 |
| Oct 1, 2025 | 2.82 | 2.84 | 2.65 | 2.84 | 2.84 | 5.03% | 9,544 |
| Sep 30, 2025 | 2.79 | 2.79 | 2.69 | 2.70 | 2.70 | -5.46% | 2,552 |
| Sep 29, 2025 | 3.05 | 3.05 | 2.86 | 2.86 | 2.86 | -0.76% | 784 |
| Sep 26, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.83% | - |
| Sep 25, 2025 | 2.96 | 3.06 | 2.90 | 2.90 | 2.90 | -5.35% | 1,815 |
| Sep 24, 2025 | 3.05 | 3.09 | 3.00 | 3.07 | 3.07 | 0.52% | 1,685 |
| Sep 23, 2025 | 2.86 | 3.16 | 2.86 | 3.05 | 3.05 | 5.83% | 14,683 |
| Sep 22, 2025 | 3.11 | 3.11 | 2.88 | 2.88 | 2.88 | -6.06% | 2,079 |
| Sep 19, 2025 | 2.88 | 3.13 | 2.88 | 3.07 | 3.07 | 6.60% | 10,953 |
| Sep 18, 2025 | 2.67 | 2.91 | 2.67 | 2.88 | 2.88 | 9.67% | 2,863 |
| Sep 17, 2025 | 2.46 | 2.65 | 2.46 | 2.63 | 2.63 | 1.63% | 34,300 |
| Sep 16, 2025 | 2.51 | 2.61 | 2.51 | 2.58 | 2.58 | 3.36% | 3,345 |
| Sep 15, 2025 | 2.45 | 2.50 | 2.45 | 2.50 | 2.50 | -0.16% | 18 |
| Sep 12, 2025 | 2.40 | 2.50 | 2.40 | 2.50 | 2.50 | 0.89% | 230 |
| Sep 11, 2025 | 2.49 | 2.54 | 2.48 | 2.48 | 2.48 | -4.24% | 791 |
| Sep 10, 2025 | 2.50 | 2.59 | 2.49 | 2.59 | 2.59 | 2.29% | 927 |
| Sep 9, 2025 | 2.51 | 2.53 | 2.51 | 2.53 | 2.53 | 0.56% | 180 |
| Sep 8, 2025 | 2.49 | 2.55 | 2.49 | 2.52 | 2.52 | -0.32% | 570 |
| Sep 5, 2025 | 2.35 | 2.56 | 2.35 | 2.53 | 2.53 | 4.98% | 7,500 |
| Sep 4, 2025 | 2.40 | 2.52 | 2.40 | 2.41 | 2.41 | 1.78% | 1,497 |
| Sep 3, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 0.60% | - |
| Sep 2, 2025 | 2.46 | 2.46 | 2.33 | 2.35 | 2.35 | -3.53% | 2,970 |
| Sep 1, 2025 | 2.46 | 2.46 | 2.42 | 2.44 | 2.44 | -0.57% | 4,070 |
| Aug 29, 2025 | 2.51 | 2.55 | 2.45 | 2.45 | 2.45 | -3.39% | 6,303 |
| Aug 28, 2025 | 2.49 | 2.54 | 2.49 | 2.54 | 2.54 | -2.01% | 1 |
| Aug 27, 2025 | 2.47 | 2.59 | 2.47 | 2.59 | 2.59 | 1.73% | 800 |
| Aug 26, 2025 | 2.53 | 2.55 | 2.52 | 2.55 | 2.55 | -1.47% | 620 |
| Aug 25, 2025 | 2.50 | 2.60 | 2.50 | 2.58 | 2.58 | 1.33% | 5,710 |
| Aug 22, 2025 | 2.52 | 2.55 | 2.52 | 2.55 | 2.55 | 1.59% | 560 |
| Aug 21, 2025 | 2.50 | 2.54 | 2.50 | 2.51 | 2.51 | 0.72% | 2,305 |
| Aug 20, 2025 | 2.55 | 2.59 | 2.49 | 2.49 | 2.49 | -2.58% | 2,705 |
| Aug 19, 2025 | 2.57 | 2.66 | 2.56 | 2.56 | 2.56 | -4.69% | 2,574 |
| Aug 18, 2025 | 2.50 | 2.72 | 2.50 | 2.68 | 2.68 | 10.18% | 22,916 |
| Aug 15, 2025 | 2.46 | 2.46 | 2.44 | 2.44 | 2.44 | -0.25% | 300 |