BW Energy Limited (FRA:6BW)
Germany · Delayed Price · Currency is EUR 4.985
-0.055 (-1.09%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:6BW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| Mar 19, 2026 | 5.09 | 5.32 | 5.09 | 5.32 | 5.32 | 7.26% | 3 |
| Mar 18, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.10% | - |
| Mar 17, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.60% | - |
| Mar 16, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 3.42% | - |
| Mar 13, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 8.19% | - |
| Mar 12, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.91% | - |
| Mar 11, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -4.85% | - |
| Mar 10, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -3.23% | - |
| Mar 9, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -3.42% | - |
| Mar 6, 2026 | 4.65 | 4.97 | 4.65 | 4.97 | 4.97 | 9.85% | 10 |
| Mar 5, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.44% | - |
| Mar 4, 2026 | 4.55 | 4.55 | 4.50 | 4.50 | 4.50 | -4.96% | 13 |
| Mar 3, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -3.17% | - |
| Mar 2, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 13.99% | 500 |
| Feb 27, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 1.06% | - |
| Feb 26, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.70% | - |
| Feb 25, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.79% | - |
| Feb 24, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.33% | - |
| Feb 23, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.23% | - |
| Feb 20, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.58% | - |
| Feb 19, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 3.75% | - |
| Feb 18, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 1.23% | - |
| Feb 17, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Feb 16, 2026 | 4.02 | 4.08 | 4.02 | 4.08 | 4.08 | 4.75% | 75 |
| Feb 13, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -3.83% | - |
| Feb 12, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.46% | - |
| Feb 11, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 4.18% | - |