Enerpac Tool Group Corp. (FRA:PW9)
Germany · Delayed Price · Currency is EUR 36.40
+0.60 (1.68%)
Last updated: Oct 24, 2025, 8:03 AM CET
Enerpac Tool Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.65% | 66 |
| Oct 22, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.68% | 66 |
| Oct 21, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.10% | 66 |
| 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% | 131 |
| Oct 16, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | 131 |
| Oct 15, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.18% | 131 |
| Oct 14, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 2.41% | 131 |
| Oct 13, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.60% | 131 |
| Oct 10, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.76% | 131 |
| 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 | 34.96 | - | - |
| 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% | - |
| Sep 22, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.77 | -3.87% | - |
| Sep 19, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.16 | 1.69% | - |
| Sep 18, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.57 | 0.56% | - |
| Sep 17, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.37 | -1.12% | - |
| Sep 16, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.77 | -1.10% | - |
| Sep 15, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.16 | -1.09% | - |
| Sep 12, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.56 | 1.67% | - |
| Sep 11, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.96 | 2.86% | - |
| Sep 10, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.97 | -2.23% | - |
| Sep 9, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.77 | -1.10% | - |
| Sep 8, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.16 | 0.56% | - |
| Sep 5, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.96 | 0.56% | - |
| Sep 4, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.77 | - | - |
| Sep 3, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.77 | -0.56% | - |
| Sep 2, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.96 | - | - |
| Sep 1, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.96 | -1.64% | - |
| Aug 29, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.56 | - | - |
| Aug 28, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.56 | -0.54% | - |
| Aug 27, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.76 | -1.08% | - |
| Aug 26, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.16 | - | - |
| Aug 25, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.16 | 3.33% | - |
| Aug 22, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.96 | 0.56% | - |
| Aug 21, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.77 | - | - |
| Aug 20, 2025 | 36.40 | 36.40 | 35.80 | 35.80 | 35.77 | -1.10% | 131 |
| Aug 19, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.16 | 1.69% | - |
| Aug 18, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.57 | - | - |
| Aug 15, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.57 | -2.73% | - |