Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (FRA:PWD1)
Germany · Delayed Price · Currency is EUR 25.00
+0.60 (2.46%)
At close: Jan 9, 2026
FRA:PWD1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 24.40 | 25.00 | 24.20 | 25.00 | 25.00 | 2.46% | - |
| Jan 8, 2026 | 23.60 | 24.60 | 23.60 | 24.40 | 24.40 | 2.52% | - |
| Jan 7, 2026 | 24.60 | 24.60 | 23.80 | 23.80 | 23.80 | -4.03% | - |
| Jan 6, 2026 | 25.80 | 25.80 | 24.80 | 24.80 | 24.80 | -4.62% | - |
| Jan 5, 2026 | 25.20 | 26.00 | 25.20 | 26.00 | 26.00 | 2.36% | - |
| Jan 2, 2026 | 25.40 | 25.40 | 24.60 | 25.40 | 25.40 | -1.55% | - |
| Dec 30, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Dec 29, 2025 | 26.60 | 26.60 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Dec 23, 2025 | 26.40 | 26.60 | 25.40 | 26.40 | 26.40 | 0.76% | - |
| Dec 22, 2025 | 26.80 | 27.00 | 26.20 | 26.20 | 26.20 | -2.24% | - |
| Dec 19, 2025 | 26.40 | 27.00 | 26.40 | 26.80 | 26.80 | 1.52% | - |
| Dec 18, 2025 | 25.60 | 27.40 | 24.60 | 26.40 | 26.40 | 3.12% | 105 |
| Dec 17, 2025 | 25.80 | 25.80 | 24.80 | 25.60 | 25.60 | -0.78% | - |
| Dec 16, 2025 | 25.60 | 26.00 | 25.40 | 25.80 | 25.80 | - | - |
| Dec 15, 2025 | 25.40 | 25.80 | 24.80 | 25.80 | 25.80 | 0.78% | - |
| Dec 12, 2025 | 26.20 | 26.20 | 25.20 | 25.60 | 25.60 | -1.54% | - |
| Dec 11, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | - |
| Dec 10, 2025 | 27.40 | 28.00 | 27.00 | 27.00 | 27.00 | -2.17% | 115 |
| Dec 9, 2025 | 27.60 | 28.20 | 27.40 | 27.60 | 27.60 | 0.73% | 114 |
| Dec 8, 2025 | 28.00 | 28.20 | 27.40 | 27.40 | 27.40 | -2.14% | - |
| Dec 5, 2025 | 29.00 | 30.40 | 28.00 | 28.00 | 28.00 | -3.45% | - |
| Dec 4, 2025 | 30.20 | 31.00 | 29.00 | 29.00 | 29.00 | -2.03% | 200 |
| Dec 3, 2025 | 28.80 | 29.80 | 28.80 | 29.60 | 29.60 | 1.37% | 81 |
| Dec 2, 2025 | 30.40 | 30.40 | 29.20 | 29.20 | 29.20 | -3.31% | 51 |
| Dec 1, 2025 | 29.20 | 30.40 | 29.20 | 30.20 | 30.20 | 3.42% | 300 |
| Nov 28, 2025 | 29.60 | 30.20 | 29.20 | 29.20 | 29.20 | -0.68% | 134 |
| Nov 27, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Nov 26, 2025 | 26.40 | 29.20 | 26.40 | 29.20 | 29.20 | 12.31% | 230 |
| Nov 25, 2025 | 26.20 | 26.60 | 25.00 | 26.00 | 26.00 | - | - |
| Nov 24, 2025 | 25.60 | 26.00 | 25.00 | 26.00 | 26.00 | 2.36% | - |
| Nov 21, 2025 | 27.00 | 27.00 | 25.00 | 25.40 | 25.40 | -5.22% | - |
| Nov 20, 2025 | 28.00 | 28.20 | 26.80 | 26.80 | 26.80 | -3.60% | - |
| Nov 19, 2025 | 27.00 | 27.80 | 27.00 | 27.80 | 27.80 | 2.96% | - |
| Nov 18, 2025 | 26.20 | 27.40 | 25.60 | 27.00 | 27.00 | 3.85% | - |
| Nov 17, 2025 | 27.60 | 27.60 | 26.00 | 26.00 | 26.00 | -5.80% | - |
| Nov 14, 2025 | 26.40 | 27.80 | 25.80 | 27.60 | 27.60 | 5.34% | - |
| Nov 13, 2025 | 28.40 | 28.40 | 26.20 | 26.20 | 26.20 | -6.43% | - |
| Nov 12, 2025 | 27.60 | 28.20 | 27.60 | 28.00 | 28.00 | 1.45% | 58 |
| Nov 11, 2025 | 28.40 | 28.60 | 27.60 | 27.60 | 27.60 | -2.82% | - |
| Nov 10, 2025 | 28.00 | 29.40 | 28.00 | 28.40 | 28.40 | 2.16% | 3 |
| Nov 7, 2025 | 27.60 | 27.80 | 25.40 | 27.80 | 27.80 | 1.46% | - |
| Nov 6, 2025 | 28.60 | 28.60 | 27.40 | 27.40 | 27.40 | -4.20% | 25 |
| Nov 5, 2025 | 29.40 | 30.00 | 28.60 | 28.60 | 28.60 | -2.72% | - |
| Nov 4, 2025 | 30.00 | 30.00 | 28.40 | 29.40 | 29.40 | -3.29% | - |
| Nov 3, 2025 | 28.60 | 30.40 | 28.60 | 30.40 | 30.40 | 5.56% | 187 |
| Oct 31, 2025 | 25.80 | 29.20 | 25.80 | 28.80 | 28.80 | 9.92% | - |
| Oct 30, 2025 | 27.20 | 27.20 | 26.20 | 26.20 | 26.20 | 9.17% | - |
| Oct 29, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Oct 28, 2025 | 22.60 | 25.00 | 21.60 | 24.00 | 24.00 | 34.08% | - |
| Oct 27, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 8.48% | - |