BW Energy Limited (FRA:6BW)
Germany · Delayed Price · Currency is EUR 5.08
+0.13 (2.52%)
Last updated: Jun 3, 2026, 8:20 AM CET
FRA:6BW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -4.89% | - |
| Jun 1, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -3.87% | - |
| May 29, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.37% | - |
| May 28, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.55% | - |
| May 27, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.93% | - |
| May 26, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.19% | - |
| May 25, 2026 | 5.42 | 5.42 | 5.39 | 5.39 | 5.39 | -0.92% | 55 |
| May 22, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 4.02% | - |
| May 21, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 3.56% | - |
| May 20, 2026 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | -0.20% | 500 |
| May 19, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -2.69% | - |
| May 18, 2026 | 5.08 | 5.20 | 5.08 | 5.20 | 5.20 | 0.19% | 5 |
| May 15, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -3.17% | - |
| May 14, 2026 | 5.25 | 5.36 | 5.25 | 5.36 | 5.36 | 6.56% | 150 |
| May 13, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.90% | - |
| May 12, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 3.75% | - |
| May 11, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.84% | - |
| May 8, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 1.82% | - |
| May 7, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -9.30% | - |
| May 6, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.58% | - |
| May 5, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.76% | - |
| May 4, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.97% | - |
| Apr 30, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 2.78% | - |
| Apr 29, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.80% | - |
| Apr 28, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.30% | - |
| Apr 24, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -1.09% | - |
| Apr 23, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 2.02% | - |
| Apr 22, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 3.46% | - |
| Apr 21, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.84% | - |
| Apr 20, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -4.63% | - |
| Apr 17, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.10% | - |
| Apr 16, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.30% | - |
| Apr 15, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -4.88% | - |
| Apr 14, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 3.56% | - |
| Apr 13, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.59% | - |
| Apr 10, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 3.46% | - |
| Apr 9, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -2.19% | - |
| Apr 8, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -7.38% | - |
| Apr 7, 2026 | 5.14 | 5.42 | 5.14 | 5.42 | 5.42 | 6.69% | 240 |
| Apr 2, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -2.12% | - |
| Apr 1, 2026 | 5.46 | 5.46 | 5.19 | 5.19 | 5.19 | -3.35% | 240 |
| Mar 31, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -0.56% | - |
| Mar 30, 2026 | 5.23 | 5.40 | 5.23 | 5.40 | 5.40 | 4.85% | 240 |
| 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% | - |