BW Energy Limited (FRA:6BW)
Germany · Delayed Price · Currency is EUR 6.23
-0.08 (-1.27%)
Last updated: Oct 23, 2026, 8:05 AM CEST
FRA:6BW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -1.27% | 1 |
| Oct 22, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -1.10% | - |
| Oct 21, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -1.09% | - |
| Oct 20, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.10% | - |
| Oct 19, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 3.07% | - |
| Oct 16, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -3.13% | - |
| Oct 15, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 2.73% | - |
| Oct 14, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 1.97% | - |
| Oct 13, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 3.74% | - |
| Oct 12, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 4.07% | - |
| Oct 9, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | - |
| Oct 8, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2.21% | - |
| Oct 7, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.56% | - |
| Oct 6, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 3.25% | - |
| Oct 5, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.19% | - |
| Oct 2, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.77% | - |
| Oct 1, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -1.52% | - |
| Sep 30, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -1.50% | - |
| Sep 29, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 1.14% | - |
| Sep 28, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 1.15% | - |
| Sep 25, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.58% | - |
| Sep 24, 2026 | 5.29 | 5.29 | 5.19 | 5.19 | 5.19 | 1.57% | 1 |
| Sep 23, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.97% | - |
| Sep 22, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -1.53% | - |
| Sep 21, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -1.13% | - |
| Sep 18, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Sep 17, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.47% | - |
| Sep 16, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 1.69% | - |
| Sep 15, 2026 | 5.27 | 5.34 | 5.27 | 5.34 | 5.34 | - | 5 |
| Sep 14, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 1.52% | - |
| Sep 11, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Sep 10, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 2.33% | - |
| Sep 9, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 1.18% | - |
| Sep 8, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1.20% | - |
| Sep 7, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.79% | - |
| Sep 4, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.60% | - |
| Sep 3, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -0.59% | - |
| Sep 2, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.59% | - |
| Sep 1, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 2.83% | - |
| Aug 31, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.30% | - |
| Aug 28, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.10% | - |
| Aug 27, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.50% | - |
| Aug 26, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.60% | - |
| Aug 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.63% | - |
| Aug 24, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -2.10% | - |
| Aug 21, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 1.95% | - |
| Aug 20, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.19% | - |
| Aug 19, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.79% | - |
| Aug 18, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.99% | - |
| Aug 17, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 1.20% | - |