BW Energy Limited (FRA:6BW)
Germany · Delayed Price · Currency is EUR 3.200
-0.010 (-0.31%)
At close: Dec 19, 2025
BW Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| Nov 13, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 4.15% | - |
| Nov 12, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 2.04% | - |
| Nov 11, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.79% | - |
| Nov 10, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.48% | 100 |
| Nov 7, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -3.52% | 300 |
| Nov 6, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 2.51% | 12 |
| Nov 5, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -2.75% | - |
| Nov 4, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Nov 3, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -3.68% | - |
| Oct 31, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.19% | - |
| Oct 30, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.51% | - |
| Oct 29, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.30% | - |
| Oct 28, 2025 | 3.41 | 3.41 | 3.30 | 3.30 | 3.30 | -0.75% | 10 |
| Oct 27, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.60% | - |
| Oct 24, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 4.37% | - |
| Oct 23, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 2.07% | - |
| Oct 22, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -2.94% | - |
| Oct 21, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 3.35% | - |
| Oct 20, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -4.28% | - |
| Oct 17, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -9.92% | - |
| Oct 16, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.14% | 1 |
| Oct 15, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -2.94% | - |
| Oct 14, 2025 | 3.98 | 3.98 | 3.75 | 3.75 | 3.75 | -10.41% | 292 |
| Oct 13, 2025 | 4.13 | 4.18 | 4.13 | 4.18 | 4.18 | 0.36% | 8 |