PowerCell Sweden AB (publ) (FRA:27W)
Germany · Delayed Price · Currency is EUR 3.488
-0.062 (-1.75%)
At close: Dec 1, 2025
PowerCell Sweden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.56 | 3.57 | 3.35 | 3.49 | 3.49 | -1.75% | 1,125 |
| Nov 28, 2025 | 3.59 | 3.70 | 3.54 | 3.55 | 3.55 | 2.54% | 12,667 |
| Nov 27, 2025 | 3.25 | 3.48 | 3.25 | 3.46 | 3.46 | 6.52% | 12,411 |
| Nov 26, 2025 | 3.27 | 3.41 | 3.25 | 3.25 | 3.25 | 0.62% | 1,109 |
| Nov 25, 2025 | 3.32 | 3.35 | 3.20 | 3.23 | 3.23 | -1.52% | 5,104 |
| Nov 24, 2025 | 3.47 | 3.47 | 3.22 | 3.28 | 3.28 | -5.20% | 21,090 |
| Nov 21, 2025 | 3.57 | 3.57 | 3.43 | 3.46 | 3.46 | -5.21% | 7,545 |
| Nov 20, 2025 | 3.67 | 3.91 | 3.55 | 3.65 | 3.65 | 0.50% | 14,112 |
| Nov 19, 2025 | 3.56 | 3.63 | 3.56 | 3.63 | 3.63 | 2.02% | 906 |
| Nov 18, 2025 | 3.86 | 3.86 | 3.52 | 3.56 | 3.56 | -7.53% | 5,300 |
| Nov 17, 2025 | 4.09 | 4.09 | 3.85 | 3.85 | 3.85 | -4.89% | 5,123 |
| Nov 14, 2025 | 4.36 | 4.36 | 3.80 | 4.05 | 4.05 | -7.37% | 15,890 |
| Nov 13, 2025 | 4.00 | 4.50 | 4.00 | 4.37 | 4.37 | 9.25% | 22,419 |
| Nov 12, 2025 | 3.97 | 4.08 | 3.97 | 4.00 | 4.00 | 0.15% | 1,498 |
| Nov 11, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -2.35% | - |
| Nov 10, 2025 | 3.86 | 4.23 | 3.86 | 4.09 | 4.09 | 6.45% | 14,645 |
| Nov 7, 2025 | 3.87 | 3.87 | 3.83 | 3.84 | 3.84 | -3.42% | 2,539 |
| Nov 6, 2025 | 3.80 | 4.12 | 3.80 | 3.98 | 3.98 | 1.58% | 11,926 |
| Nov 5, 2025 | 3.73 | 3.92 | 3.73 | 3.92 | 3.92 | 1.71% | 3,172 |
| Nov 4, 2025 | 3.91 | 4.01 | 3.81 | 3.85 | 3.85 | -1.43% | 11,526 |
| Nov 3, 2025 | 3.68 | 4.03 | 3.68 | 3.91 | 3.91 | 9.72% | 14,822 |
| Oct 31, 2025 | 3.62 | 3.66 | 3.50 | 3.56 | 3.56 | -2.47% | 7,020 |
| Oct 30, 2025 | 3.79 | 3.79 | 3.64 | 3.65 | 3.65 | -7.12% | 5,198 |
| Oct 29, 2025 | 4.33 | 4.33 | 3.78 | 3.93 | 3.93 | -9.28% | 30,739 |
| Oct 28, 2025 | 4.21 | 4.33 | 4.01 | 4.33 | 4.33 | 4.44% | 16,161 |
| Oct 27, 2025 | 3.49 | 4.15 | 3.49 | 4.15 | 4.15 | 22.14% | 61,421 |
| Oct 24, 2025 | 3.43 | 3.49 | 3.24 | 3.40 | 3.40 | -0.41% | 11,004 |
| Oct 23, 2025 | 3.25 | 3.41 | 3.12 | 3.41 | 3.41 | 4.92% | 27,155 |
| 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 |