PWO AG (FRA:PWO)
Germany · Delayed Price · Currency is EUR 27.40
-0.60 (-2.14%)
Last updated: Sep 30, 2025, 8:04 AM CET
PWO AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.94% | 4 |
| Sep 26, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.45% | 300 |
| Sep 25, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | 300 |
| Sep 24, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 300 |
| Sep 23, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 300 |
| Sep 22, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.14% | 4 |
| Sep 19, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.19% | 4 |
| Sep 18, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | 4 |
| Sep 17, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.45% | 4 |
| Sep 16, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 4 |
| Sep 15, 2025 | 28.20 | 28.20 | 27.60 | 27.60 | 27.60 | -1.43% | 4 |
| Sep 12, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | 115 |
| Sep 11, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.21% | 115 |
| Sep 10, 2025 | 27.80 | 27.80 | 27.20 | 27.20 | 27.20 | -2.16% | 115 |
| Sep 9, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | 115 |
| Sep 8, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 115 |
| Sep 5, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 115 |
| Sep 4, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -4.83% | 115 |
| Sep 3, 2025 | 27.60 | 29.00 | 27.60 | 29.00 | 29.00 | 5.07% | 115 |
| Sep 2, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -4.83% | 20 |
| Sep 1, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 5.07% | 20 |
| Aug 29, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 7 |
| Aug 28, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.43% | 7 |
| Aug 27, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -4.11% | 7 |
| Aug 26, 2025 | 27.80 | 29.20 | 27.80 | 29.20 | 29.20 | 2.82% | 7 |
| Aug 25, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 4 |
| Aug 22, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 4 |
| Aug 21, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 4 |
| Aug 20, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -4.05% | 4 |
| Aug 19, 2025 | 28.40 | 29.60 | 28.40 | 29.60 | 29.60 | 4.96% | 4 |
| Aug 18, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.08% | 40 |
| Aug 15, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.41% | 40 |
| Aug 14, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | 40 |
| Aug 13, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | 40 |
| Aug 12, 2025 | 28.40 | 28.40 | 27.80 | 27.80 | 27.80 | -2.11% | 40 |
| Aug 11, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 40 |
| Aug 8, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.74% | 40 |
| Aug 7, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.39% | 40 |
| Aug 6, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | 40 |
| Aug 5, 2025 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | 2.88% | 40 |
| Aug 4, 2025 | 28.40 | 28.40 | 27.80 | 27.80 | 27.80 | -2.11% | 40 |
| Aug 1, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | 40 |
| Jul 31, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | 40 |
| Jul 30, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | 40 |
| Jul 29, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.14% | 40 |
| Jul 28, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.10% | 40 |
| Jul 25, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.14% | 40 |
| Jul 24, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.45% | 40 |
| Jul 23, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | 40 |
| Jul 22, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 40 |