PWO AG (FRA:PWO)
Germany · Delayed Price · Currency is EUR 27.80
+0.20 (0.72%)
At close: Sep 9, 2025
PWO AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | - | 0.72% | 115 |
| Sep 8, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | - | 115 |
| Sep 5, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | - | 115 |
| Sep 4, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | -4.83% | 115 |
| Sep 3, 2025 | 27.60 | 29.00 | 27.60 | 29.00 | - | 5.07% | 115 |
| Sep 2, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | -4.83% | 20 |
| Sep 1, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | 5.07% | 20 |
| Aug 29, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | - | 7 |
| Aug 28, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | -1.43% | 7 |
| Aug 27, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | -4.11% | 7 |
| Aug 26, 2025 | 27.80 | 29.20 | 27.80 | 29.20 | - | 2.82% | 7 |
| Aug 25, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | - | - | - |
| Aug 22, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | - | - | 4 |
| Aug 21, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | - | - | 4 |
| Aug 20, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | - | -4.05% | 4 |
| Aug 19, 2025 | 28.40 | 29.60 | 28.40 | 29.60 | - | 4.96% | 4 |
| Aug 18, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | - | -2.08% | 40 |
| Aug 15, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | - | 1.41% | 40 |
| Aug 14, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | - | 1.43% | 40 |
| Aug 13, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | 0.72% | 40 |
| Aug 12, 2025 | 28.40 | 28.40 | 27.80 | 27.80 | - | -2.11% | - |
| Aug 11, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | - | - | - |
| Aug 8, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | - | -2.74% | 40 |
| Aug 7, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | - | 1.39% | 40 |
| Aug 6, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | - | 0.70% | 40 |
| Aug 5, 2025 | 28.40 | 28.60 | 28.40 | 28.60 | - | 2.88% | 40 |
| Aug 4, 2025 | 28.40 | 28.40 | 27.80 | 27.80 | - | -2.11% | 40 |
| Aug 1, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | - | -1.39% | 40 |
| Jul 31, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | - | -0.69% | - |
| Jul 30, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | 1.40% | 40 |
| Jul 29, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | - | 2.14% | 40 |
| Jul 28, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | -2.10% | 40 |
| Jul 25, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | - | 2.14% | 40 |
| Jul 24, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | -3.45% | - |
| Jul 23, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | -0.68% | 40 |
| Jul 22, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | - | - | - |
| Jul 21, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | - | - | 40 |
| Jul 18, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | - | 0.69% | 40 |
| Jul 17, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | -0.68% | 40 |
| Jul 16, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | - | -1.35% | 40 |
| Jul 15, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | - | 2.07% | 40 |
| Jul 14, 2025 | 29.80 | 29.80 | 29.00 | 29.00 | - | -2.03% | 40 |
| Jul 11, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | - | 0.68% | 40 |
| Jul 10, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | - | -0.68% | 40 |
| Jul 9, 2025 | 28.80 | 29.60 | 28.80 | 29.60 | - | 2.07% | 40 |
| Jul 8, 2025 | 28.60 | 29.00 | 28.60 | 29.00 | - | 2.11% | 73 |
| Jul 7, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | - | - | 73 |
| Jul 4, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | - | 2.90% | 73 |
| Jul 3, 2025 | 28.40 | 28.60 | 27.60 | 27.60 | - | -2.82% | - |
| Jul 2, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | - | - | - |