PowerCell Sweden AB (publ) (FRA:27W)
Germany · Delayed Price · Currency is EUR 1.778
-0.112 (-5.93%)
Last updated: Aug 26, 2026, 5:48 PM CET
FRA:27W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.81 | 1.89 | 1.81 | 1.89 | - | 0.05% | 800 |
| Aug 25, 2026 | 1.86 | 1.89 | 1.77 | 1.89 | 1.89 | 1.89% | 1,994 |
| Aug 24, 2026 | 1.82 | 1.86 | 1.77 | 1.86 | 1.86 | 1.87% | 5,420 |
| Aug 21, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.27% | 515 |
| Aug 20, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | -3.89% | 2,032 |
| Aug 19, 2026 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | -2.21% | 2,538 |
| Aug 18, 2026 | 1.90 | 1.94 | 1.87 | 1.94 | 1.94 | 0.10% | 3,560 |
| Aug 17, 2026 | 1.95 | 1.95 | 1.93 | 1.94 | 1.94 | -1.57% | 840 |
| Aug 14, 2026 | 1.91 | 2.00 | 1.91 | 1.97 | 1.97 | -1.25% | 4,545 |
| Aug 13, 2026 | 1.89 | 2.00 | 1.89 | 2.00 | 2.00 | 5.83% | 460 |
| Aug 12, 2026 | 1.84 | 1.91 | 1.84 | 1.89 | 1.89 | 2.78% | 263 |
| Aug 11, 2026 | 1.87 | 1.92 | 1.83 | 1.84 | 1.84 | -6.66% | 3,194 |
| Aug 10, 2026 | 1.90 | 1.97 | 1.86 | 1.97 | 1.97 | 0.82% | 2,710 |
| Aug 7, 2026 | 1.91 | 1.97 | 1.87 | 1.95 | 1.95 | 3.89% | 3,289 |
| Aug 6, 2026 | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | 2.01% | 383 |
| Aug 5, 2026 | 1.95 | 1.95 | 1.84 | 1.84 | 1.84 | -4.91% | 1,155 |
| Aug 4, 2026 | 1.82 | 1.94 | 1.80 | 1.94 | 1.94 | 6.78% | 3,414 |
| Aug 3, 2026 | 1.89 | 1.89 | 1.76 | 1.81 | 1.81 | 2.03% | 595 |
| Jul 31, 2026 | 1.92 | 1.92 | 1.77 | 1.78 | 1.78 | 1.25% | 2,400 |
| Jul 30, 2026 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | -3.94% | 20 |
| Jul 29, 2026 | 1.78 | 1.83 | 1.75 | 1.83 | 1.83 | 4.34% | 1,995 |
| Jul 28, 2026 | 1.77 | 1.80 | 1.75 | 1.75 | 1.75 | -8.90% | 1,514 |
| Jul 27, 2026 | 1.75 | 1.92 | 1.75 | 1.92 | 1.92 | 8.65% | 16,510 |
| Jul 24, 2026 | 1.81 | 1.87 | 1.76 | 1.77 | 1.77 | -5.90% | 1,150 |
| Jul 23, 2026 | 1.80 | 1.90 | 1.80 | 1.88 | 1.88 | -0.48% | 1,370 |
| Jul 22, 2026 | 1.80 | 1.89 | 1.80 | 1.89 | 1.89 | 6.12% | 970 |
| Jul 21, 2026 | 1.77 | 1.82 | 1.77 | 1.78 | 1.78 | -3.05% | 465 |
| Jul 20, 2026 | 1.82 | 1.90 | 1.76 | 1.84 | 1.84 | 3.38% | 6,484 |
| Jul 17, 2026 | 1.72 | 1.78 | 1.72 | 1.78 | 1.78 | 0.97% | 5,132 |
| Jul 16, 2026 | 1.78 | 1.82 | 1.65 | 1.76 | 1.76 | -6.24% | 19,839 |
| Jul 15, 2026 | 1.88 | 1.88 | 1.87 | 1.88 | 1.88 | -5.44% | 7,000 |
| Jul 14, 2026 | 1.92 | 2.11 | 1.85 | 1.98 | 1.98 | 10.78% | 1,387 |
| Jul 13, 2026 | 1.80 | 1.88 | 1.79 | 1.79 | 1.79 | -5.24% | 7,150 |
| Jul 10, 2026 | 1.86 | 1.89 | 1.81 | 1.89 | 1.89 | 2.83% | 4,560 |
| Jul 9, 2026 | 1.88 | 1.96 | 1.84 | 1.84 | 1.84 | -1.29% | 1,330 |
| Jul 8, 2026 | 1.97 | 1.97 | 1.80 | 1.86 | 1.86 | -5.39% | 28,065 |
| Jul 7, 2026 | 2.10 | 2.10 | 1.97 | 1.97 | 1.97 | -1.20% | 360 |
| Jul 6, 2026 | 1.98 | 1.99 | 1.96 | 1.99 | 1.99 | -2.06% | 6,990 |
| Jul 3, 2026 | 2.00 | 2.06 | 1.99 | 2.03 | 2.03 | 2.42% | 3,257 |
| Jul 2, 2026 | 2.04 | 2.10 | 1.98 | 1.99 | 1.99 | -0.70% | 2,582 |
| Jul 1, 2026 | 2.07 | 2.07 | 2.00 | 2.00 | 2.00 | -0.60% | 165 |
| Jun 30, 2026 | 1.98 | 2.01 | 1.98 | 2.01 | 2.01 | -1.66% | 50 |
| Jun 29, 2026 | 1.98 | 2.05 | 1.98 | 2.05 | 2.05 | 3.33% | 2,992 |
| Jun 26, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 0.46% | 520 |
| Jun 25, 2026 | 2.01 | 2.08 | 1.95 | 1.97 | 1.97 | -2.52% | 17,587 |
| Jun 24, 2026 | 2.03 | 2.05 | 2.02 | 2.02 | 2.02 | -3.81% | 2,500 |
| Jun 23, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.22% | - |
| Jun 22, 2026 | 2.10 | 2.13 | 2.10 | 2.13 | 2.13 | 1.24% | 480 |
| Jun 19, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.54% | - |
| Jun 18, 2026 | 2.14 | 2.29 | 2.05 | 2.05 | 2.05 | -1.06% | 13,025 |