Enerpac Tool Group Corp. (FRA:PW9)
Germany · Delayed Price · Currency is EUR 31.40
+0.20 (0.64%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:PW9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | 63 |
| Oct 22, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Oct 21, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Oct 20, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Oct 19, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Oct 16, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Oct 15, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| Oct 14, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Oct 13, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Oct 12, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Oct 9, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| Oct 8, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Oct 7, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Oct 6, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.39% | - |
| Oct 5, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.36 | 2.61% | - |
| Oct 2, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.57 | 0.66% | - |
| Oct 1, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.37 | -1.30% | - |
| Sep 30, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.76 | 0.65% | - |
| Sep 29, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.57 | -1.29% | - |
| Sep 28, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.96 | -0.64% | - |
| Sep 25, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.16 | - | - |
| Sep 24, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.16 | - | - |
| Sep 23, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.16 | 2.63% | 63 |
| Sep 22, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.37 | - | - |
| Sep 21, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.37 | -0.65% | - |
| Sep 18, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.57 | -0.65% | - |
| Sep 17, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.76 | 4.05% | - |
| Sep 16, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.57 | 0.68% | - |
| Sep 15, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.37 | -2.00% | - |
| Sep 14, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.97 | -0.66% | - |
| Sep 11, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.17 | -1.95% | - |
| Sep 10, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.76 | -1.91% | - |
| Sep 9, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.36 | -0.63% | - |
| Sep 8, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.56 | -0.63% | - |
| Sep 7, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.76 | 1.27% | - |
| Sep 4, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.36 | 0.64% | - |
| Sep 3, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.16 | - | - |
| Sep 2, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.16 | -1.89% | - |
| Sep 1, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.76 | -0.63% | - |
| Aug 31, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.96 | 0.63% | - |
| Aug 28, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.76 | -0.63% | - |
| Aug 27, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.96 | 1.27% | - |
| Aug 26, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.56 | 0.64% | - |
| Aug 25, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.36 | -0.63% | - |
| Aug 24, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.56 | 1.28% | - |
| Aug 21, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.16 | 0.65% | - |
| Aug 20, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.96 | -0.64% | - |
| Aug 19, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.16 | -1.27% | - |
| Aug 18, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.56 | 0.64% | - |
| Aug 17, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.36 | -0.63% | - |