Power Integrations, Inc. (FRA:PWI)
Germany · Delayed Price · Currency is EUR 61.72
+1.22 (2.02%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:PWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | - | 5.18% | - |
| Apr 22, 2026 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | 10.70% | - |
| Apr 21, 2026 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | 5.76% | - |
| Apr 20, 2026 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | 4.55% | - |
| Apr 17, 2026 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | 2.15% | - |
| Apr 16, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.57% | - |
| Apr 15, 2026 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | 0.91% | - |
| Apr 14, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | -2.16% | - |
| Apr 13, 2026 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | -0.56% | - |
| Apr 10, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 1.12% | - |
| Apr 9, 2026 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | -0.18% | - |
| Apr 8, 2026 | 44.41 | 45.70 | 44.41 | 45.70 | 45.70 | 4.03% | 195 |
| Apr 7, 2026 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | -1.50% | - |
| Apr 2, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -3.46% | - |
| Apr 1, 2026 | 44.00 | 46.20 | 44.00 | 46.20 | 46.20 | 11.59% | 130 |
| Mar 31, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -2.82% | - |
| Mar 30, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.84% | - |
| 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 |