PowerCell Sweden AB (publ) (FRA:27W)
Germany · Delayed Price · Currency is EUR 1.361
-0.117 (-7.92%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:27W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.41 | 1.41 | 1.33 | 1.36 | 1.36 | -7.92% | 32,876 |
| Oct 22, 2026 | 1.57 | 1.57 | 1.39 | 1.48 | 1.48 | -1.66% | 11,652 |
| Oct 21, 2026 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -2.34% | 450 |
| Oct 20, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | -2.04% | - |
| Oct 19, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -0.88% | 5,771 |
| Oct 16, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.83% | - |
| Oct 15, 2026 | 1.58 | 1.64 | 1.57 | 1.57 | 1.57 | -0.82% | 2,430 |
| Oct 14, 2026 | 1.61 | 1.62 | 1.59 | 1.59 | 1.59 | -1.00% | 1,510 |
| Oct 13, 2026 | 1.59 | 1.67 | 1.57 | 1.60 | 1.60 | -3.03% | 627 |
| Oct 12, 2026 | 1.63 | 1.65 | 1.60 | 1.65 | 1.65 | 1.04% | 5,052 |
| Oct 9, 2026 | 1.69 | 1.72 | 1.63 | 1.63 | 1.63 | -7.47% | 1,830 |
| Oct 8, 2026 | 1.61 | 1.77 | 1.54 | 1.77 | 1.77 | 9.08% | 879 |
| Oct 7, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -2.23% | 1,350 |
| Oct 6, 2026 | 1.66 | 1.73 | 1.64 | 1.66 | 1.66 | -2.59% | 17,625 |
| Oct 5, 2026 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | -0.87% | 4,815 |
| Oct 2, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 0.29% | 1,085 |
| Oct 1, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -1.33% | - |
| Sep 30, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.97% | - |
| Sep 29, 2026 | 1.76 | 1.82 | 1.75 | 1.75 | 1.75 | -0.34% | 1,660 |
| Sep 28, 2026 | 1.84 | 1.84 | 1.76 | 1.76 | 1.76 | -1.01% | 6,200 |
| Sep 25, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 1,200 |
| Sep 24, 2026 | 1.78 | 1.82 | 1.77 | 1.77 | 1.77 | -1.77% | 2,025 |
| Sep 23, 2026 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | 1.01% | 160 |
| Sep 22, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 0.45% | - |
| Sep 21, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -3.68% | 30 |
| Sep 18, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 4.17% | 55 |
| Sep 17, 2026 | 1.77 | 1.86 | 1.77 | 1.77 | 1.77 | - | 619 |
| Sep 16, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -0.11% | 1,403 |
| Sep 15, 2026 | 1.77 | 1.86 | 1.77 | 1.78 | 1.78 | - | 1,019 |
| Sep 14, 2026 | 1.86 | 1.86 | 1.77 | 1.78 | 1.78 | -1.17% | 4,455 |
| Sep 11, 2026 | 1.78 | 1.89 | 1.78 | 1.80 | 1.80 | 2.45% | 987 |
| Sep 10, 2026 | 1.89 | 1.90 | 1.75 | 1.75 | 1.75 | -7.49% | 3,480 |
| Sep 9, 2026 | 1.90 | 1.99 | 1.89 | 1.90 | 1.90 | -0.58% | 96 |
| Sep 8, 2026 | 1.91 | 1.92 | 1.91 | 1.91 | 1.91 | 2.75% | 200 |
| Sep 7, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.22% | - |
| Sep 4, 2026 | 1.87 | 1.88 | 1.85 | 1.85 | 1.85 | 5.11% | 125 |
| Sep 3, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.03% | 100 |
| Sep 2, 2026 | 1.74 | 1.79 | 1.72 | 1.74 | 1.74 | -4.49% | 967 |
| Sep 1, 2026 | 1.76 | 1.83 | 1.75 | 1.83 | 1.83 | 2.70% | 7,855 |
| Aug 31, 2026 | 1.78 | 1.84 | 1.78 | 1.78 | 1.78 | -5.48% | 5,315 |
| Aug 28, 2026 | 1.81 | 1.88 | 1.81 | 1.88 | 1.88 | 0.53% | 15 |
| Aug 27, 2026 | 1.79 | 1.87 | 1.79 | 1.87 | 1.87 | 5.23% | 200 |
| Aug 26, 2026 | 1.81 | 1.89 | 1.78 | 1.78 | 1.78 | -5.93% | 1,098 |
| 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 |