Enerpac Tool Group Corp. (FRA:PW9)
Germany · Delayed Price · Currency is EUR 35.60
+0.20 (0.56%)
At close: Feb 20, 2026
Enerpac Tool Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | - |
| Feb 19, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.12% | - |
| Feb 18, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Feb 17, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | - |
| Feb 16, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 2.29% | - |
| Feb 13, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.23% | - |
| Feb 12, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 2.29% | - |
| Feb 11, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Feb 10, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Feb 9, 2026 | 35.60 | 35.60 | 35.40 | 35.40 | 35.40 | 0.57% | 192 |
| Feb 6, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.15% | - |
| Feb 5, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Feb 4, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.58% | - |
| Feb 3, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 2.98% | - |
| Feb 2, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.60% | - |
| Jan 30, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 3.09% | - |
| Jan 29, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.22% | - |
| Jan 28, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -2.38% | - |
| Jan 27, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.18% | - |
| Jan 26, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -3.95% | - |
| Jan 23, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | - |
| Jan 22, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 4.14% | - |
| Jan 21, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.74% | - |
| Jan 20, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Jan 19, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -2.27% | - |
| Jan 16, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 2.92% | - |
| Jan 15, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Jan 14, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | - |
| Jan 13, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | - |
| Jan 12, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.17% | - |
| Jan 9, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.79% | - |
| Jan 8, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.18% | - |
| Jan 7, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.80% | - |
| Jan 6, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.18% | - |
| Jan 5, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 4.32% | - |
| Jan 2, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.82% | - |
| Dec 30, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.37% | - |
| Dec 29, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 4.32% | - |
| Dec 23, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 7.28% | - |
| Dec 22, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.95% | - |
| Dec 19, 2025 | 30.00 | 30.80 | 30.00 | 30.80 | 30.80 | -3.14% | 7 |
| Dec 18, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -4.79% | - |
| Dec 17, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.18% | - |
| Dec 16, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.74% | - |
| Dec 15, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.18% | 79 |
| Dec 12, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 2.41% | - |
| Dec 11, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 3.11% | - |
| Dec 10, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.26% | - |
| Dec 9, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Dec 8, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | - |