Enerpac Tool Group Corp. (FRA:PW9)
Germany · Delayed Price · Currency is EUR 32.40
0.00 (0.00%)
At close: Nov 28, 2025
Enerpac Tool Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Nov 28, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Nov 27, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| Nov 26, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| Nov 25, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.23% | - |
| Nov 24, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.88% | - |
| Nov 21, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.23% | - |
| Nov 20, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.25% | - |
| Nov 19, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| Nov 18, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -3.01% | - |
| Nov 17, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Nov 14, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -3.49% | - |
| Nov 13, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Nov 12, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.58% | - |
| Nov 11, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Nov 10, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Nov 7, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.69% | - |
| Nov 6, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.71% | - |
| Nov 5, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| Nov 4, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Nov 3, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Oct 31, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| Oct 30, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Oct 29, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Oct 28, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -2.20% | - |
| Oct 27, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.55% | - |
| Oct 24, 2025 | 36.40 | 36.40 | 36.20 | 36.20 | 36.20 | 1.12% | 25 |
| Oct 23, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.65% | - |
| Oct 22, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.68% | - |
| Oct 21, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.10% | - |
| Oct 20, 2025 | 35.80 | 36.20 | 35.80 | 36.20 | 36.20 | 0.56% | 66 |
| Oct 17, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 4.65% | - |
| Oct 16, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Oct 15, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.18% | - |
| Oct 14, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 2.41% | - |
| Oct 13, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.60% | - |
| Oct 10, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.76% | - |
| Oct 9, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Oct 8, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| Oct 7, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.71% | - |
| Oct 6, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.97 | - | - |
| Oct 3, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.97 | 1.16% | - |
| Oct 2, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.57 | - | - |
| Oct 1, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.57 | 0.58% | - |
| Sep 30, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.37 | 1.18% | - |
| Sep 29, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.97 | 0.59% | - |
| Sep 26, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.77 | -1.17% | - |
| Sep 25, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.17 | -0.58% | - |
| Sep 24, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.37 | - | - |
| Sep 23, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.37 | -1.15% | - |