PWO AG (FRA:PWO)
Germany · Delayed Price · Currency is EUR 22.40
+0.20 (0.90%)
At close: Jul 20, 2026
FRA:PWO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | - | 0.90% | - |
| Jul 17, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.83% | - |
| Jul 16, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| Jul 15, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -5.13% | - |
| Jul 14, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Jul 13, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Jul 10, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Jul 9, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Jul 8, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Jul 7, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.72% | - |
| Jul 6, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jul 3, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Jul 2, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Jul 1, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jun 30, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Jun 29, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -5.08% | - |
| Jun 26, 2026 | 22.60 | 23.60 | 22.60 | 23.60 | 23.60 | 3.51% | 200 |
| Jun 25, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Jun 24, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jun 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jun 22, 2026 | 23.60 | 23.60 | 23.00 | 23.00 | 23.00 | -2.54% | 200 |
| Jun 19, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Jun 18, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.48% | - |
| Jun 17, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Jun 16, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Jun 15, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Jun 12, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| Jun 11, 2026 | 24.40 | 24.80 | 24.40 | 24.80 | 24.80 | 1.64% | 49 |
| Jun 10, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.40% | - |
| Jun 9, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jun 8, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | - |
| Jun 5, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Jun 4, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| Jun 3, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Jun 2, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.64% | - |
| Jun 1, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -4.69% | - |
| May 29, 2026 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | 2.40% | 40 |
| May 28, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | - |
| May 27, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| May 26, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| May 25, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | - |
| 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% | - |