BW Energy Limited (FRA:6BW)
Germany · Delayed Price · Currency is EUR 4.465
-0.035 (-0.78%)
At close: Jul 17, 2026
FRA:6BW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -3.27% | - |
| Jul 9, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 3.49% | - |
| Jul 8, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.95% | - |
| Jul 7, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.23% | - |
| Jul 6, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.35% | - |
| Jul 3, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 1.17% | - |
| Jul 2, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -4.79% | - |
| Jul 1, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.33% | - |
| Jun 30, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | - |
| Jun 29, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -1.10% | - |
| Jun 26, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 2.36% | - |
| Jun 25, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -5.62% | - |
| Jun 24, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 2.06% | - |
| Jun 23, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.11% | - |
| Jun 22, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 4.89% | - |
| Jun 19, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -5.38% | - |
| Jun 18, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -2.31% | - |
| Jun 17, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -2.66% | - |
| Jun 16, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -6.50% | - |
| Jun 15, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -3.15% | - |
| Jun 12, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 3.05% | - |
| Jun 11, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 3.15% | - |
| Jun 10, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -5.40% | - |
| Jun 9, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -1.29% | - |
| Jun 8, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.55% | - |
| Jun 5, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 3.40% | - |
| Jun 4, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 4.13% | - |
| Jun 3, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 2.52% | - |
| 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% | - |