Power Integrations, Inc. (FRA:PWI)
Germany · Delayed Price · Currency is EUR 43.40
-1.20 (-2.69%)
At close: Mar 27, 2026
FRA:PWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -2.69% | - |
| Mar 26, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 2.29% | - |
| Mar 25, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 6.86% | - |
| Mar 24, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 3.55% | - |
| Mar 23, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.50% | - |
| Mar 20, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Mar 19, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.91% | - |
| Mar 18, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 1.98% | - |
| Mar 17, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -2.88% | - |
| Mar 16, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 3.48% | - |
| Mar 13, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Mar 12, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 4.15% | - |
| Mar 11, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -4.46% | - |
| Mar 10, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 3.59% | - |
| Mar 9, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -4.88% | - |
| Mar 6, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.99% | - |
| Mar 5, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.47% | - |
| Mar 4, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -3.77% | - |
| Mar 3, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 7.61% | - |
| Mar 2, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -2.96% | - |
| Feb 27, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.49% | - |
| Feb 26, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.62 | 3.03% | - |
| Feb 25, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.42 | 3.13% | - |
| Feb 24, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.23 | 1.05% | - |
| Feb 23, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.83 | -1.55% | - |
| Feb 20, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.43 | - | - |
| Feb 19, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.43 | 0.52% | - |
| Feb 18, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.23 | -2.54% | - |
| Feb 17, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.22 | - | - |
| Feb 16, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.22 | 1.03% | - |
| Feb 13, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.83 | -3.47% | - |
| Feb 12, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.22 | 4.12% | - |
| Feb 11, 2026 | 38.00 | 38.80 | 38.00 | 38.80 | 38.63 | 1.57% | 45 |
| Feb 10, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.03 | -3.05% | - |
| Feb 9, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.22 | 7.07% | - |
| Feb 6, 2026 | 37.20 | 37.20 | 36.80 | 36.80 | 36.64 | -7.54% | 25 |
| Feb 5, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.62 | 5.29% | - |
| Feb 4, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.63 | -3.57% | - |
| Feb 3, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.02 | 3.70% | - |
| Feb 2, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.63 | -2.07% | - |
| Jan 30, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.43 | - | - |
| Jan 29, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.43 | 1.05% | - |
| Jan 28, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.03 | 2.69% | - |
| Jan 27, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.03 | - | - |
| Jan 26, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.03 | -3.12% | - |
| Jan 23, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.23 | -1.03% | - |
| Jan 22, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.63 | 1.04% | - |
| Jan 21, 2026 | 36.40 | 38.40 | 36.40 | 38.40 | 38.23 | 5.49% | 60 |
| Jan 20, 2026 | 36.60 | 36.60 | 36.40 | 36.40 | 36.24 | -1.62% | 68 |
| Jan 19, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.83 | -0.54% | - |