Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (FRA:PWD1)
Germany · Delayed Price · Currency is EUR 23.00
-0.60 (-2.54%)
Last updated: Jun 3, 2026, 5:00 PM CET
FRA:PWD1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 23.80 | 23.80 | 23.40 | 23.40 | - | -2.50% | - |
| Jun 1, 2026 | 23.40 | 24.60 | 23.20 | 24.00 | 24.00 | 2.56% | - |
| May 29, 2026 | 22.80 | 24.00 | 22.80 | 23.40 | 23.40 | 2.63% | - |
| May 28, 2026 | 22.60 | 22.80 | 21.40 | 22.80 | 22.80 | 0.88% | - |
| May 27, 2026 | 21.00 | 22.60 | 21.00 | 22.60 | 22.60 | 8.65% | - |
| May 26, 2026 | 20.80 | 21.00 | 20.40 | 20.80 | 20.80 | 0.97% | - |
| May 25, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | - | - |
| May 22, 2026 | 21.40 | 21.40 | 20.60 | 20.60 | 20.60 | -2.83% | - |
| May 21, 2026 | 20.80 | 21.20 | 19.90 | 21.20 | 21.20 | 2.91% | - |
| May 20, 2026 | 20.00 | 20.60 | 19.80 | 20.60 | 20.60 | 3.00% | - |
| May 19, 2026 | 20.40 | 20.40 | 19.30 | 20.00 | 20.00 | -1.96% | - |
| May 18, 2026 | 19.00 | 20.40 | 19.00 | 20.40 | 20.40 | 6.25% | - |
| May 15, 2026 | 19.90 | 19.90 | 19.00 | 19.20 | 19.20 | -4.95% | - |
| May 14, 2026 | 19.50 | 20.20 | 18.90 | 20.20 | 20.20 | 3.06% | - |
| May 13, 2026 | 20.40 | 20.40 | 19.60 | 19.60 | 19.60 | -3.92% | - |
| May 12, 2026 | 20.60 | 20.60 | 19.80 | 20.40 | 20.40 | -0.97% | - |
| May 11, 2026 | 19.50 | 20.60 | 19.50 | 20.60 | 20.60 | 4.57% | - |
| May 8, 2026 | 20.40 | 20.40 | 19.70 | 19.70 | 19.70 | -4.37% | - |
| May 7, 2026 | 21.80 | 21.80 | 20.60 | 20.60 | 20.60 | -3.74% | - |
| May 6, 2026 | 20.80 | 21.40 | 20.40 | 21.40 | 21.40 | 2.88% | - |
| May 5, 2026 | 20.60 | 20.80 | 20.20 | 20.80 | 20.80 | 0.97% | - |
| May 4, 2026 | 20.20 | 21.00 | 20.20 | 20.60 | 20.60 | -2.83% | - |
| Apr 30, 2026 | 21.40 | 21.40 | 20.40 | 21.20 | 21.20 | -1.85% | - |
| Apr 29, 2026 | 21.40 | 21.60 | 21.00 | 21.60 | 21.60 | 0.93% | - |
| Apr 28, 2026 | 21.20 | 21.40 | 20.60 | 21.40 | 21.40 | 1.90% | - |
| Apr 27, 2026 | 21.40 | 21.80 | 21.00 | 21.00 | 21.00 | -2.78% | - |
| Apr 24, 2026 | 21.40 | 21.80 | 21.40 | 21.60 | 21.60 | 0.93% | - |
| Apr 23, 2026 | 22.20 | 22.20 | 21.40 | 21.40 | 21.40 | -4.46% | - |
| Apr 22, 2026 | 23.20 | 23.20 | 22.40 | 22.40 | 22.40 | -3.45% | 8 |
| Apr 21, 2026 | 23.80 | 23.80 | 22.60 | 23.20 | 23.20 | -2.52% | - |
| Apr 20, 2026 | 22.60 | 23.80 | 22.40 | 23.80 | 23.80 | 5.31% | - |
| Apr 17, 2026 | 23.40 | 23.40 | 22.60 | 22.60 | 22.60 | -2.59% | - |
| Apr 16, 2026 | 23.20 | 23.20 | 22.40 | 23.20 | 23.20 | - | - |
| Apr 15, 2026 | 22.60 | 23.20 | 22.40 | 23.20 | 23.20 | 1.75% | - |
| Apr 14, 2026 | 23.80 | 23.80 | 22.80 | 22.80 | 22.80 | -4.20% | - |
| Apr 13, 2026 | 24.40 | 24.60 | 23.80 | 23.80 | 23.80 | -3.25% | - |
| Apr 10, 2026 | 25.00 | 25.20 | 24.60 | 24.60 | 24.60 | -2.38% | - |
| Apr 9, 2026 | 26.60 | 26.60 | 25.20 | 25.20 | 25.20 | -4.55% | - |
| Apr 8, 2026 | 26.40 | 26.40 | 26.20 | 26.40 | 26.40 | 2.33% | - |
| Apr 7, 2026 | 26.80 | 26.80 | 25.60 | 25.80 | 25.80 | -1.53% | - |
| Apr 2, 2026 | 26.20 | 26.60 | 26.20 | 26.20 | 26.20 | - | - |
| Apr 1, 2026 | 25.80 | 26.20 | 25.20 | 26.20 | 26.20 | 3.97% | - |
| Mar 31, 2026 | 24.40 | 25.20 | 24.40 | 25.20 | 25.20 | 5.00% | - |
| Mar 30, 2026 | 23.80 | 24.40 | 23.80 | 24.00 | 24.00 | 1.69% | - |
| 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% | - |