BW Energy Limited (FRA:6BW)
Germany · Delayed Price · Currency is EUR 3.720
-0.105 (-2.75%)
Last updated: Jan 27, 2026, 8:15 AM CET
BW Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.79% | - |
| Dec 4, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 4.65% | - |
| Dec 3, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.99% | - |
| Dec 2, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.16% | - |
| Dec 1, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -7.33% | - |
| Nov 28, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.15% | - |
| Nov 27, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 6.15% | 17 |
| Nov 26, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 14 |
| Nov 25, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -1.90% | - |
| Nov 24, 2025 | 3.09 | 3.15 | 3.09 | 3.15 | 3.15 | 0.16% | 10 |
| Nov 21, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 2.61% | - |
| Nov 20, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -6.70% | - |
| Nov 19, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.61% | - |
| Nov 18, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.30% | - |
| Nov 17, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.21% | - |