Enerpac Tool Group Corp. (FRA:PW9)
Germany · Delayed Price · Currency is EUR 29.60
-1.40 (-4.52%)
At close: Mar 27, 2026
FRA:PW9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -4.52% | - |
| Mar 26, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.52% | 11 |
| Mar 25, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.92% | - |
| Mar 24, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.96% | - |
| Mar 23, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| Mar 20, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| Mar 19, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Mar 18, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Mar 17, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Mar 16, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Mar 13, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.91% | - |
| Mar 12, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Mar 11, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Mar 10, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Mar 9, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -6.06% | - |
| Mar 6, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -3.51% | - |
| Mar 5, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Mar 4, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.16% | - |
| Mar 3, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 2.98% | - |
| Mar 2, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -2.89% | - |
| Feb 27, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Feb 26, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Feb 25, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.74% | - |
| Feb 24, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -2.82% | - |
| Feb 23, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| 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% | - |