BW Energy Limited (FRA:6BW)
Germany · Delayed Price · Currency is EUR 4.310
+0.025 (0.58%)
At close: Feb 20, 2026
BW Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -5.93% | - |
| Jan 15, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 2.66% | - |
| Jan 14, 2026 | 3.84 | 3.95 | 3.84 | 3.95 | 3.95 | 7.79% | 1 |
| Jan 13, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.27% | - |
| Jan 12, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.81% | - |
| Jan 9, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.88% | - |
| Jan 8, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -7.38% | - |
| Jan 7, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 3.77% | - |
| Jan 6, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -4.56% | - |
| Jan 5, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 6.24% | 1 |
| Jan 2, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 3.97% | - |
| Dec 30, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.86% | - |
| Dec 29, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 5.16% | - |
| Dec 23, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 5.60% | - |
| Dec 22, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 3.28% | - |
| Dec 19, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.31% | - |
| Dec 18, 2025 | 3.17 | 3.21 | 3.17 | 3.21 | 3.21 | 3.05% | 6 |
| Dec 17, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.81% | - |
| Dec 16, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | - |
| Dec 15, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.16% | 10 |
| Dec 12, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.31% | - |
| Dec 11, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -2.28% | - |
| Dec 10, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Dec 9, 2025 | 3.29 | 3.30 | 3.29 | 3.30 | 3.30 | 2.01% | 385 |
| Dec 8, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 1.73% | - |