BW Energy Limited (FRA:6BW)
Germany · Delayed Price · Currency is EUR 5.30
-0.05 (-0.93%)
At close: Sep 18, 2026
FRA:6BW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.50% | - |
| Aug 13, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.90% | - |
| Aug 12, 2026 | 5.02 | 5.02 | 5.00 | 5.00 | 5.00 | -0.20% | 20 |
| Aug 11, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 3.62% | - |
| Aug 10, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.94% | - |
| Aug 7, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.52% | - |
| Aug 6, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.10% | - |
| Aug 5, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 1.81% | - |
| Aug 4, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.32% | - |
| Aug 3, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 1.30% | - |
| Jul 31, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -2.64% | - |
| Jul 30, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.42% | - |
| Jul 29, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 2.50% | - |
| Jul 28, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -3.56% | - |
| Jul 27, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -3.44% | - |
| Jul 24, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.86% | - |
| Jul 23, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 2.32% | - |
| Jul 22, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 5.22% | - |
| Jul 21, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.99% | - |
| Jul 20, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 1.90% | - |
| Jul 17, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.78% | - |
| Jul 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.21% | - |
| Jul 15, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 2.02% | - |
| Jul 14, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 2.41% | - |
| Jul 13, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.80% | - |