BW Energy Limited (FRA:6BW)
Germany · Delayed Price · Currency is EUR 5.15
+0.18 (3.62%)
At close: Mar 27, 2026
FRA:6BW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | 3.62% | 240 |
| Mar 26, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.80% | - |
| Mar 25, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 2.77% | - |
| Mar 24, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -3.66% | - |
| Mar 23, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -2.13% | - |
| Mar 20, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -2.82% | - |
| Mar 19, 2026 | 5.09 | 5.32 | 5.09 | 5.32 | 5.32 | 7.26% | 3 |
| Mar 18, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.10% | - |
| Mar 17, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.60% | - |
| Mar 16, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 3.42% | - |
| Mar 13, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 8.19% | - |
| Mar 12, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.91% | - |
| Mar 11, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -4.85% | - |
| Mar 10, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -3.23% | - |
| Mar 9, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -3.42% | - |
| Mar 6, 2026 | 4.65 | 4.97 | 4.65 | 4.97 | 4.97 | 9.85% | 10 |
| Mar 5, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.44% | - |
| Mar 4, 2026 | 4.55 | 4.55 | 4.50 | 4.50 | 4.50 | -4.96% | 13 |
| Mar 3, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -3.17% | - |
| Mar 2, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 13.99% | 500 |
| Feb 27, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 1.06% | - |
| Feb 26, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.70% | - |
| Feb 25, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.79% | - |
| Feb 24, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.33% | - |
| Feb 23, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.23% | - |
| Feb 20, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.58% | - |
| Feb 19, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 3.75% | - |
| Feb 18, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 1.23% | - |
| Feb 17, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Feb 16, 2026 | 4.02 | 4.08 | 4.02 | 4.08 | 4.08 | 4.75% | 75 |
| Feb 13, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -3.83% | - |
| Feb 12, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.46% | - |
| Feb 11, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 4.18% | - |
| Feb 10, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.13% | - |
| Feb 9, 2026 | 3.81 | 3.95 | 3.81 | 3.95 | 3.95 | 5.61% | 1 |
| Feb 6, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | - |
| Feb 5, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.83% | - |
| Feb 4, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.78% | - |
| Feb 3, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.53% | - |
| Feb 2, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.61% | - |
| Jan 30, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 2.16% | - |
| Jan 29, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 2.74% | - |
| Jan 28, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 3.09% | - |
| Jan 27, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.75% | - |
| Jan 26, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 5.23% | - |
| Jan 23, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.69% | - |
| Jan 22, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.14% | - |
| Jan 21, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -1.50% | - |
| Jan 20, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.40% | - |
| Jan 19, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.57% | - |