Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (FRA:PWD1)
Germany · Delayed Price · Currency is EUR 24.20
+0.20 (0.83%)
At close: Mar 27, 2026
FRA:PWD1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 24.20 | 25.40 | 23.40 | 23.60 | 23.60 | -1.67% | - |
| Mar 26, 2026 | 24.20 | 24.60 | 23.60 | 24.00 | 24.00 | -0.83% | - |
| Mar 25, 2026 | 24.40 | 25.00 | 24.20 | 24.20 | 24.20 | - | - |
| Mar 24, 2026 | 25.00 | 26.00 | 24.20 | 24.20 | 24.20 | -2.42% | 890 |
| Mar 23, 2026 | 23.40 | 24.80 | 23.40 | 24.80 | 24.80 | 5.08% | - |
| Mar 20, 2026 | 24.40 | 24.80 | 23.40 | 23.60 | 23.60 | -3.28% | - |
| Mar 19, 2026 | 23.20 | 24.80 | 23.20 | 24.40 | 24.40 | 6.09% | - |
| Mar 18, 2026 | 22.80 | 23.20 | 22.60 | 23.00 | 23.00 | 1.77% | - |
| Mar 17, 2026 | 22.00 | 22.60 | 22.00 | 22.60 | 22.60 | 2.73% | - |
| Mar 16, 2026 | 22.80 | 22.80 | 22.00 | 22.00 | 22.00 | -2.65% | - |
| Mar 13, 2026 | 23.20 | 23.40 | 22.60 | 22.60 | 22.60 | -2.59% | - |
| Mar 12, 2026 | 23.60 | 24.00 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Mar 11, 2026 | 23.00 | 23.80 | 23.00 | 23.60 | 23.60 | 2.61% | - |
| Mar 10, 2026 | 21.80 | 23.60 | 21.80 | 23.00 | 23.00 | 5.50% | - |
| Mar 9, 2026 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | - | - |
| Mar 6, 2026 | 22.40 | 22.40 | 21.60 | 21.80 | 21.80 | -1.80% | - |
| Mar 5, 2026 | 22.60 | 22.60 | 21.80 | 22.20 | 22.20 | -0.89% | - |
| Mar 4, 2026 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | 0.90% | - |
| Mar 3, 2026 | 23.00 | 23.00 | 21.80 | 22.20 | 22.20 | -5.13% | - |
| Mar 2, 2026 | 21.40 | 23.40 | 21.40 | 23.40 | 23.40 | 10.38% | 115 |
| Feb 27, 2026 | 22.20 | 22.20 | 21.20 | 21.20 | 21.20 | -4.50% | - |
| Feb 26, 2026 | 23.00 | 23.00 | 22.20 | 22.20 | 22.20 | -3.48% | - |
| Feb 25, 2026 | 23.40 | 23.40 | 22.80 | 23.00 | 23.00 | -1.71% | - |
| Feb 24, 2026 | 22.60 | 23.40 | 22.20 | 23.40 | 23.40 | 3.54% | - |
| Feb 23, 2026 | 23.20 | 23.20 | 22.40 | 22.60 | 22.60 | -4.24% | - |
| Feb 20, 2026 | 24.00 | 24.00 | 23.20 | 23.60 | 23.60 | -0.84% | - |
| Feb 19, 2026 | 23.20 | 24.00 | 23.20 | 23.80 | 23.80 | 2.59% | - |
| Feb 18, 2026 | 23.20 | 23.80 | 23.20 | 23.20 | 23.20 | 1.75% | - |
| Feb 17, 2026 | 23.80 | 23.80 | 22.60 | 22.80 | 22.80 | -4.20% | - |
| Feb 16, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Feb 13, 2026 | 23.60 | 24.20 | 23.60 | 23.80 | 23.80 | 1.71% | - |
| Feb 12, 2026 | 24.80 | 25.00 | 23.40 | 23.40 | 23.40 | -4.88% | - |
| Feb 11, 2026 | 24.80 | 25.20 | 24.40 | 24.60 | 24.60 | -1.60% | - |
| Feb 10, 2026 | 24.60 | 25.00 | 24.00 | 25.00 | 25.00 | 2.46% | - |
| Feb 9, 2026 | 23.60 | 24.40 | 23.60 | 24.40 | 24.40 | 4.27% | - |
| Feb 6, 2026 | 22.20 | 23.40 | 22.20 | 23.40 | 23.40 | 5.41% | 1,205 |
| Feb 5, 2026 | 23.40 | 23.40 | 22.20 | 22.20 | 22.20 | -5.13% | 5 |
| Feb 4, 2026 | 24.40 | 24.40 | 22.80 | 23.40 | 23.40 | -3.31% | - |
| Feb 3, 2026 | 25.20 | 25.20 | 23.80 | 24.20 | 24.20 | -4.72% | - |
| Feb 2, 2026 | 25.40 | 25.60 | 25.00 | 25.40 | 25.40 | -0.78% | - |
| Jan 30, 2026 | 25.60 | 25.60 | 24.80 | 25.60 | 25.60 | - | - |
| Jan 29, 2026 | 26.20 | 26.60 | 25.20 | 25.60 | 25.60 | -3.03% | - |
| Jan 28, 2026 | 27.00 | 27.00 | 26.00 | 26.40 | 26.40 | -2.94% | - |
| Jan 27, 2026 | 25.60 | 27.20 | 25.00 | 27.20 | 27.20 | 7.94% | - |
| Jan 26, 2026 | 24.80 | 25.80 | 24.40 | 25.20 | 25.20 | -1.56% | 15 |
| Jan 23, 2026 | 26.00 | 26.40 | 25.60 | 25.60 | 25.60 | -3.03% | - |
| Jan 22, 2026 | 25.80 | 26.40 | 25.60 | 26.40 | 26.40 | 1.54% | - |
| Jan 21, 2026 | 23.40 | 26.00 | 23.20 | 26.00 | 26.00 | 12.07% | - |
| Jan 20, 2026 | 22.80 | 23.20 | 22.80 | 23.20 | 23.20 | 1.75% | - |
| Jan 19, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -1.72% | - |