Powell Industries, Inc. (FRA:PW2)
Germany · Delayed Price · Currency is EUR 274.80
-2.00 (-0.72%)
At close: Dec 1, 2025
Powell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 272.00 | 274.80 | 272.00 | 274.80 | 274.80 | -0.72% | 120 |
| Nov 28, 2025 | 276.80 | 276.80 | 276.80 | 276.80 | 276.80 | 0.36% | - |
| Nov 27, 2025 | 275.80 | 275.80 | 275.80 | 275.80 | 275.80 | 2.15% | - |
| Nov 26, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 4.33% | - |
| Nov 25, 2025 | 258.80 | 258.80 | 258.80 | 258.80 | 258.80 | 5.81% | - |
| Nov 24, 2025 | 244.60 | 244.60 | 244.60 | 244.60 | 244.60 | -4.15% | - |
| Nov 21, 2025 | 254.00 | 255.20 | 254.00 | 255.20 | 255.20 | 0.24% | 9 |
| Nov 20, 2025 | 254.60 | 254.60 | 254.60 | 254.60 | 254.60 | 2.50% | - |
| Nov 19, 2025 | 277.60 | 277.60 | 246.60 | 248.40 | 248.40 | -7.31% | 77 |
| Nov 18, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 267.77 | -5.50% | - |
| Nov 17, 2025 | 283.60 | 283.60 | 283.60 | 283.60 | 283.36 | 2.53% | - |
| Nov 14, 2025 | 277.60 | 277.60 | 276.60 | 276.60 | 276.36 | -8.77% | 2 |
| Nov 13, 2025 | 303.20 | 303.20 | 303.20 | 303.20 | 302.94 | 1.61% | - |
| Nov 12, 2025 | 313.60 | 314.20 | 298.40 | 298.40 | 298.14 | -7.04% | 37 |
| Nov 11, 2025 | 321.00 | 321.00 | 321.00 | 321.00 | 320.72 | -2.73% | - |
| Nov 10, 2025 | 319.00 | 330.00 | 319.00 | 330.00 | 329.72 | 8.20% | 2,347 |
| Nov 7, 2025 | 323.60 | 323.60 | 304.60 | 305.00 | 304.74 | -10.35% | 2,524 |
| Nov 6, 2025 | 340.20 | 340.20 | 340.20 | 340.20 | 339.91 | -2.35% | - |
| Nov 5, 2025 | 326.60 | 348.40 | 326.60 | 348.40 | 348.10 | 3.02% | 30 |
| Nov 4, 2025 | 330.60 | 338.20 | 330.60 | 338.20 | 337.91 | 0.96% | 5 |
| Nov 3, 2025 | 330.80 | 335.00 | 330.80 | 335.00 | 334.71 | 1.58% | 15 |
| Oct 31, 2025 | 326.00 | 329.80 | 326.00 | 329.80 | 329.52 | -1.26% | 12 |
| Oct 30, 2025 | 348.80 | 351.20 | 334.00 | 334.00 | 333.71 | 0.42% | 70 |
| Oct 29, 2025 | 332.60 | 332.60 | 332.60 | 332.60 | 332.31 | 2.97% | 10 |
| Oct 28, 2025 | 319.40 | 323.20 | 319.40 | 323.00 | 322.72 | 1.25% | 60 |
| Oct 27, 2025 | 317.00 | 319.00 | 317.00 | 319.00 | 318.72 | 8.50% | 3 |
| Oct 24, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 293.75 | 3.09% | - |
| Oct 23, 2025 | 285.20 | 285.20 | 285.20 | 285.20 | 284.95 | -5.50% | - |
| Oct 22, 2025 | 297.60 | 301.80 | 297.60 | 301.80 | 301.54 | 1.00% | 7 |
| Oct 21, 2025 | 298.80 | 298.80 | 298.80 | 298.80 | 298.54 | -1.84% | - |
| Oct 20, 2025 | 283.20 | 304.40 | 283.20 | 304.40 | 304.14 | 8.25% | 470 |
| Oct 17, 2025 | 284.00 | 284.00 | 281.20 | 281.20 | 280.96 | -0.14% | 3 |
| Oct 16, 2025 | 281.60 | 281.60 | 281.60 | 281.60 | 281.36 | 3.00% | - |
| Oct 15, 2025 | 273.40 | 273.40 | 273.40 | 273.40 | 273.16 | 2.86% | - |
| Oct 14, 2025 | 269.20 | 269.20 | 264.00 | 265.80 | 265.57 | 2.55% | 200 |
| Oct 13, 2025 | 259.20 | 259.20 | 259.20 | 259.20 | 258.98 | -2.70% | - |
| Oct 10, 2025 | 266.40 | 266.40 | 266.40 | 266.40 | 266.17 | -1.41% | - |
| Oct 9, 2025 | 270.20 | 270.20 | 270.20 | 270.20 | 269.97 | 0.90% | - |
| Oct 8, 2025 | 267.80 | 267.80 | 267.80 | 267.80 | 267.57 | 1.13% | - |
| Oct 7, 2025 | 264.80 | 264.80 | 264.80 | 264.80 | 264.57 | 2.40% | - |
| Oct 6, 2025 | 258.60 | 258.60 | 258.60 | 258.60 | 258.38 | -1.07% | - |
| Oct 3, 2025 | 261.80 | 261.80 | 261.40 | 261.40 | 261.17 | -3.04% | 15 |
| Oct 2, 2025 | 269.60 | 269.60 | 269.60 | 269.60 | 269.37 | 5.64% | - |
| Oct 1, 2025 | 255.20 | 255.20 | 255.20 | 255.20 | 254.98 | -0.55% | - |
| Sep 30, 2025 | 256.60 | 256.60 | 256.60 | 256.60 | 256.38 | 2.97% | - |
| Sep 29, 2025 | 248.40 | 249.20 | 248.40 | 249.20 | 248.99 | 1.63% | 15 |
| Sep 26, 2025 | 241.00 | 245.20 | 241.00 | 245.20 | 244.99 | -1.45% | 30 |
| Sep 25, 2025 | 248.80 | 248.80 | 248.80 | 248.80 | 248.59 | -0.32% | - |
| Sep 24, 2025 | 246.00 | 249.60 | 246.00 | 249.60 | 249.38 | -2.12% | 11 |
| Sep 23, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 254.78 | 1.51% | - |