Power Integrations, Inc. (FRA:PWI)
Germany · Delayed Price · Currency is EUR 47.36
+2.21 (4.89%)
Last updated: Aug 26, 2026, 3:28 PM CET
FRA:PWI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 46.25 | 47.36 | 46.25 | 47.36 | - | 4.89% | - |
| Aug 25, 2026 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | -2.80% | - |
| Aug 24, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 0.13% | - |
| Aug 21, 2026 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | -2.50% | - |
| Aug 20, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | -4.52% | - |
| Aug 19, 2026 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | -5.55% | - |
| Aug 18, 2026 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | -1.68% | - |
| Aug 17, 2026 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | 0.64% | - |
| Aug 14, 2026 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | -2.52% | - |
| Aug 13, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | -2.84% | - |
| Aug 12, 2026 | 54.26 | 56.30 | 54.26 | 56.30 | 56.30 | 5.91% | 10 |
| Aug 11, 2026 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | -3.87% | - |
| Aug 10, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 8.77% | - |
| Aug 7, 2026 | 50.46 | 50.84 | 50.46 | 50.84 | 50.84 | -4.00% | 60 |
| Aug 6, 2026 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | -4.44% | - |
| Aug 5, 2026 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | 3.74% | - |
| Aug 4, 2026 | 52.02 | 53.50 | 52.02 | 53.42 | 53.42 | 2.30% | 370 |
| Aug 3, 2026 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | -0.76% | - |
| Jul 31, 2026 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | -0.94% | - |
| Jul 30, 2026 | 48.93 | 53.12 | 48.93 | 53.12 | 53.12 | 3.75% | 296 |
| Jul 29, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 1.27% | - |
| Jul 28, 2026 | 54.80 | 54.80 | 50.56 | 50.56 | 50.56 | -9.29% | 220 |
| Jul 27, 2026 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | -9.37% | - |
| Jul 24, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -1.69% | - |
| Jul 23, 2026 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | -2.46% | - |
| Jul 22, 2026 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | 3.65% | - |
| Jul 21, 2026 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | 1.68% | - |
| Jul 20, 2026 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | 3.82% | - |
| Jul 17, 2026 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | -4.18% | - |
| Jul 16, 2026 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | -0.29% | - |
| Jul 15, 2026 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | 1.62% | - |
| Jul 14, 2026 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | -1.60% | - |
| Jul 13, 2026 | 61.48 | 61.48 | 61.36 | 61.36 | 61.36 | 0.49% | 940 |
| Jul 10, 2026 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | 6.08% | - |
| Jul 9, 2026 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | -0.38% | - |
| Jul 8, 2026 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | 0.91% | - |
| Jul 7, 2026 | 62.82 | 62.82 | 57.10 | 57.26 | 57.26 | -10.19% | 82 |
| Jul 6, 2026 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | 0.73% | - |
| Jul 3, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -9.10% | - |
| Jul 2, 2026 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | -4.18% | - |
| Jul 1, 2026 | 72.24 | 72.78 | 72.24 | 72.68 | 72.68 | 5.85% | 169 |
| Jun 30, 2026 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | -0.78% | - |
| Jun 29, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -5.18% | - |
| Jun 26, 2026 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | 1.02% | - |
| Jun 25, 2026 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | 2.88% | - |
| Jun 24, 2026 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | -2.47% | - |
| Jun 23, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -3.49% | 28 |
| Jun 22, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -0.48% | - |
| Jun 19, 2026 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | 7.39% | - |
| Jun 18, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 2.59% | - |