PowerCell Sweden AB (publ) (FRA:27W)
Germany · Delayed Price · Currency is EUR 2.088
-0.092 (-4.22%)
At close: Apr 24, 2026
FRA:27W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2.25 | 2.25 | 2.19 | 2.19 | - | 0.37% | 4,000 |
| Apr 23, 2026 | 2.15 | 2.20 | 1.94 | 2.18 | 2.18 | -3.96% | 25,305 |
| Apr 22, 2026 | 2.30 | 2.40 | 2.25 | 2.27 | 2.27 | 2.90% | 24,045 |
| Apr 21, 2026 | 2.05 | 2.31 | 2.05 | 2.21 | 2.21 | 5.65% | 39,907 |
| Apr 20, 2026 | 2.43 | 2.43 | 2.00 | 2.09 | 2.09 | -13.22% | 27,631 |
| Apr 17, 2026 | 2.17 | 2.42 | 2.17 | 2.41 | 2.41 | 8.87% | 20,742 |
| Apr 16, 2026 | 2.26 | 2.29 | 2.21 | 2.21 | 2.21 | -2.21% | 8,090 |
| Apr 15, 2026 | 1.81 | 2.30 | 1.81 | 2.26 | 2.26 | 20.09% | 15,295 |
| Apr 14, 2026 | 1.75 | 1.88 | 1.75 | 1.88 | 1.88 | 12.69% | 13,388 |
| Apr 13, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.36% | 151 |
| Apr 10, 2026 | 1.66 | 1.74 | 1.66 | 1.66 | 1.66 | -3.98% | 5,266 |
| Apr 9, 2026 | 1.70 | 1.73 | 1.67 | 1.73 | 1.73 | 0.23% | 13,150 |
| Apr 8, 2026 | 1.73 | 1.81 | 1.73 | 1.73 | 1.73 | 1.77% | 5,100 |
| Apr 7, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -4.28% | 175 |
| Apr 2, 2026 | 1.74 | 1.80 | 1.74 | 1.78 | 1.78 | -4.05% | 2,000 |
| Apr 1, 2026 | 1.73 | 1.87 | 1.73 | 1.85 | 1.85 | 8.82% | 2,620 |
| Mar 31, 2026 | 1.72 | 1.77 | 1.68 | 1.70 | 1.70 | 0.35% | 520 |
| Mar 30, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 2.48% | 1,000 |
| Mar 27, 2026 | 1.71 | 1.72 | 1.61 | 1.65 | 1.65 | -3.39% | 6,804 |
| Mar 26, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 2.21% | 201 |
| Mar 25, 2026 | 1.68 | 1.82 | 1.67 | 1.67 | 1.67 | -6.27% | 3,350 |
| Mar 24, 2026 | 1.65 | 1.79 | 1.65 | 1.79 | 1.79 | 7.14% | 535 |
| Mar 23, 2026 | 1.61 | 1.67 | 1.61 | 1.67 | 1.67 | -5.12% | 1,800 |
| Mar 20, 2026 | 1.52 | 1.76 | 1.52 | 1.76 | 1.76 | 13.94% | 6,502 |
| Mar 19, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -1.78% | 3,549 |
| Mar 18, 2026 | 1.73 | 1.73 | 1.57 | 1.57 | 1.57 | -8.72% | 6,680 |
| Mar 17, 2026 | 1.65 | 1.73 | 1.65 | 1.72 | 1.72 | 7.43% | 6,873 |
| Mar 16, 2026 | 1.59 | 1.62 | 1.57 | 1.60 | 1.60 | 0.19% | 13,500 |
| Mar 13, 2026 | 1.50 | 1.64 | 1.50 | 1.60 | 1.60 | 1.72% | 6,485 |
| Mar 12, 2026 | 1.57 | 1.58 | 1.50 | 1.57 | 1.57 | -2.12% | 3,904 |
| Mar 11, 2026 | 1.54 | 1.61 | 1.45 | 1.61 | 1.61 | 13.83% | 10,569 |
| Mar 10, 2026 | 1.72 | 1.72 | 1.36 | 1.41 | 1.41 | -13.71% | 35,109 |
| Mar 9, 2026 | 1.95 | 1.95 | 1.25 | 1.63 | 1.63 | -18.79% | 86,465 |
| Mar 6, 2026 | 2.07 | 2.07 | 2.00 | 2.01 | 2.01 | -1.95% | 900 |
| Mar 5, 2026 | 2.10 | 2.10 | 2.05 | 2.05 | 2.05 | 2.60% | 779 |
| Mar 4, 2026 | 1.92 | 2.00 | 1.92 | 2.00 | 2.00 | 3.09% | 150 |
| Mar 3, 2026 | 2.02 | 2.02 | 1.93 | 1.94 | 1.94 | -6.01% | 1,448 |
| Mar 2, 2026 | 1.99 | 2.10 | 1.99 | 2.06 | 2.06 | -4.53% | 1,750 |
| Feb 27, 2026 | 2.00 | 2.24 | 2.00 | 2.16 | 2.16 | 4.44% | 6,710 |
| Feb 26, 2026 | 1.97 | 2.07 | 1.97 | 2.07 | 2.07 | -0.58% | 7,230 |
| Feb 25, 2026 | 1.94 | 2.08 | 1.94 | 2.08 | 2.08 | 8.44% | 2,282 |
| Feb 24, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 1.11% | 4,923 |
| Feb 23, 2026 | 1.90 | 1.95 | 1.88 | 1.90 | 1.90 | -3.99% | 27,530 |
| Feb 20, 2026 | 1.90 | 1.98 | 1.90 | 1.98 | 1.98 | -0.05% | 1,000 |
| Feb 19, 2026 | 1.91 | 1.98 | 1.91 | 1.98 | 1.98 | 2.81% | 668 |
| Feb 18, 2026 | 1.89 | 1.99 | 1.89 | 1.93 | 1.93 | 1.69% | 880 |
| Feb 17, 2026 | 1.98 | 1.98 | 1.89 | 1.89 | 1.89 | -4.44% | 25,701 |
| Feb 16, 2026 | 1.99 | 2.01 | 1.98 | 1.98 | 1.98 | -4.21% | 2,830 |
| Feb 13, 2026 | 2.00 | 2.07 | 1.95 | 2.07 | 2.07 | 8.27% | 8,571 |
| Feb 12, 2026 | 2.00 | 2.02 | 1.91 | 1.91 | 1.91 | -3.05% | 6,285 |