PWO AG (FRA:PWO)
Germany · Delayed Price · Currency is EUR 25.00
+0.45 (1.83%)
At close: May 22, 2026
FRA:PWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.83% | - |
| May 21, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 24.55 | 0.77% | - |
| May 20, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 24.36 | -2.26% | - |
| May 19, 2026 | 25.40 | 26.60 | 25.40 | 26.60 | 24.92 | 2.31% | 200 |
| May 18, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 24.36 | - | - |
| May 15, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 24.36 | - | - |
| May 14, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 24.36 | - | - |
| May 13, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 24.36 | 0.78% | - |
| May 12, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 24.18 | -1.53% | - |
| May 11, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 24.55 | 1.55% | - |
| May 8, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 24.18 | -0.77% | - |
| May 7, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 24.36 | 1.56% | - |
| May 6, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 23.99 | -1.54% | - |
| May 5, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 24.36 | - | - |
| May 4, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 24.36 | - | - |
| Apr 30, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 24.36 | - | - |
| Apr 29, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 24.36 | 0.78% | - |
| Apr 28, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 24.18 | - | - |
| Apr 27, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 24.18 | -0.77% | - |
| Apr 24, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 24.36 | -2.26% | - |
| Apr 23, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 24.92 | -0.75% | - |
| Apr 22, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 25.11 | -1.47% | - |
| Apr 21, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 25.49 | 0.74% | - |
| Apr 20, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 25.30 | - | - |
| Apr 17, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 25.30 | - | - |
| Apr 16, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 25.30 | -0.74% | - |
| Apr 15, 2026 | 26.40 | 27.20 | 26.40 | 27.20 | 25.49 | 4.62% | 100 |
| Apr 14, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 24.36 | 3.17% | - |
| Apr 13, 2026 | 25.40 | 25.40 | 25.20 | 25.20 | 23.61 | -2.33% | 2 |
| Apr 10, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 24.18 | 1.57% | - |
| Apr 9, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 23.80 | 4.10% | - |
| Apr 8, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 22.86 | -6.15% | - |
| Apr 7, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 24.36 | 9.24% | 4 |
| Apr 2, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 22.30 | - | - |
| Apr 1, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 22.30 | 1.71% | - |
| Mar 31, 2026 | 23.80 | 23.80 | 23.40 | 23.40 | 21.93 | -1.68% | 4 |
| Mar 30, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 22.30 | - | - |
| Mar 27, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 22.30 | -0.83% | - |
| Mar 26, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 22.49 | 0.84% | - |
| Mar 25, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 22.30 | -1.65% | - |
| Mar 24, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 22.68 | 4.31% | - |
| Mar 23, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 21.74 | -2.52% | - |
| Mar 20, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 22.30 | -0.83% | - |
| Mar 19, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 22.49 | 1.69% | - |
| Mar 18, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 22.11 | -1.67% | - |
| Mar 17, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 22.49 | 1.69% | - |
| Mar 16, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 22.11 | -1.67% | - |
| Mar 13, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 22.49 | - | - |
| Mar 12, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 22.49 | - | - |
| Mar 11, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 22.49 | - | - |