PWO AG (ETR:PWO)
Germany
· Delayed Price · Currency is EUR 25.20
+0.20 (0.80%)
At close: Mar 6, 2026
PWO AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 24.80 | 25.20 | 24.80 | 25.20 | 25.20 | 0.80% | 10 |
| Mar 5, 2026 | 25.60 | 25.60 | 25.00 | 25.00 | 25.00 | -0.79% | 719 |
| Mar 4, 2026 | 26.20 | 26.20 | 25.20 | 25.20 | 25.20 | - | 1,521 |
| Mar 3, 2026 | 24.20 | 25.20 | 24.20 | 25.20 | 25.20 | - | 396 |
| Mar 2, 2026 | 25.20 | 25.20 | 25.00 | 25.20 | 25.20 | - | 2,915 |
| Feb 27, 2026 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | - | 300 |
| Feb 26, 2026 | 24.80 | 25.20 | 24.80 | 25.20 | 25.20 | 0.80% | 122 |
| Feb 25, 2026 | 25.40 | 25.80 | 25.00 | 25.00 | 25.00 | -2.34% | 3,024 |
| Feb 24, 2026 | 26.20 | 26.20 | 25.60 | 25.60 | 25.60 | -1.54% | 363 |
| Feb 23, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | 315 |
| Feb 20, 2026 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | 2.34% | 531 |
| Feb 19, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 100 |
| Feb 18, 2026 | 25.60 | 25.80 | 25.40 | 25.60 | 25.60 | -1.54% | 234 |
| Feb 17, 2026 | 26.40 | 26.40 | 25.60 | 26.00 | 26.00 | -0.76% | 628 |
| Feb 16, 2026 | 26.40 | 26.40 | 26.00 | 26.20 | 26.20 | 0.77% | 170 |
| Feb 13, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Feb 12, 2026 | 26.40 | 26.40 | 25.80 | 26.00 | 26.00 | -1.52% | 326 |
| Feb 11, 2026 | 25.80 | 26.40 | 25.80 | 26.40 | 26.40 | 1.54% | 444 |
| Feb 10, 2026 | 26.40 | 26.40 | 25.80 | 26.00 | 26.00 | -0.76% | 282 |
| Feb 9, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 68 |
| Feb 6, 2026 | 26.40 | 26.40 | 26.00 | 26.20 | 26.20 | - | 77 |
| Feb 5, 2026 | 26.00 | 26.40 | 26.00 | 26.20 | 26.20 | - | 1,246 |
| Feb 4, 2026 | 26.80 | 26.80 | 26.20 | 26.20 | 26.20 | -0.76% | 1 |
| Feb 3, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | 739 |
| Feb 2, 2026 | 26.80 | 26.80 | 26.40 | 26.40 | 26.40 | -1.49% | 348 |
| Jan 30, 2026 | 27.00 | 27.00 | 26.40 | 26.80 | 26.80 | -0.74% | 364 |
| Jan 29, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 7 |
| Jan 28, 2026 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | -0.74% | 1 |
| Jan 27, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.49% | 284 |
| Jan 26, 2026 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | -0.74% | 75 |
| Jan 23, 2026 | 27.20 | 27.20 | 26.40 | 27.00 | 27.00 | 1.50% | 915 |
| Jan 22, 2026 | 27.60 | 27.60 | 26.20 | 26.60 | 26.60 | -3.62% | 2,474 |
| Jan 21, 2026 | 27.20 | 27.60 | 27.20 | 27.60 | 27.60 | 1.47% | 937 |
| Jan 20, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | 367 |
| Jan 19, 2026 | 28.00 | 28.00 | 26.60 | 27.40 | 27.40 | -2.14% | 2,571 |
| Jan 16, 2026 | 29.80 | 29.80 | 27.20 | 28.00 | 28.00 | -5.41% | 2,603 |
| Jan 15, 2026 | 30.00 | 30.00 | 29.20 | 29.60 | 29.60 | -0.67% | 782 |
| Jan 14, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | 350 |
| Jan 13, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | 59 |
| Jan 12, 2026 | 29.60 | 29.80 | 29.40 | 29.80 | 29.80 | 0.68% | 112 |
| Jan 9, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Jan 8, 2026 | 29.80 | 30.00 | 29.60 | 29.60 | 29.60 | -1.33% | 210 |
| Jan 7, 2026 | 29.00 | 30.20 | 29.00 | 30.00 | 30.00 | 2.04% | 746 |
| Jan 6, 2026 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | - | 638 |
| Jan 5, 2026 | 29.20 | 29.60 | 29.00 | 29.40 | 29.40 | - | 283 |
| Jan 2, 2026 | 29.40 | 29.60 | 29.40 | 29.40 | 29.40 | 0.68% | 1,232 |
| Dec 30, 2025 | 29.20 | 29.40 | 29.00 | 29.20 | 29.20 | 0.69% | 648 |
| Dec 29, 2025 | 29.40 | 29.60 | 29.00 | 29.00 | 29.00 | -2.03% | 223 |
| Dec 23, 2025 | 29.40 | 29.60 | 29.00 | 29.60 | 29.60 | 1.37% | 527 |
| Dec 22, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Dec 19, 2025 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | - | 24 |
| Dec 18, 2025 | 28.60 | 29.20 | 28.60 | 29.20 | 29.20 | 0.69% | 120 |
| Dec 17, 2025 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | -0.68% | 35 |
| Dec 16, 2025 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | 0.69% | 172 |
| Dec 15, 2025 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | -0.68% | 51 |
| Dec 12, 2025 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | - | 177 |
| Dec 11, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Dec 10, 2025 | 29.40 | 29.60 | 29.20 | 29.40 | 29.40 | 0.68% | 250 |
| Dec 9, 2025 | 29.20 | 29.40 | 29.20 | 29.20 | 29.20 | - | 245 |
| Dec 8, 2025 | 28.60 | 29.60 | 28.60 | 29.20 | 29.20 | 2.82% | 511 |
| Dec 5, 2025 | 28.20 | 28.60 | 28.20 | 28.40 | 28.40 | -0.70% | 288 |
| Dec 4, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | 461 |
| Dec 3, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | 1 |
| Dec 2, 2025 | 28.40 | 28.40 | 27.80 | 28.40 | 28.40 | -0.70% | 400 |
| Dec 1, 2025 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | - | 93 |
| Nov 28, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Nov 27, 2025 | 28.20 | 28.60 | 28.20 | 28.60 | 28.60 | 2.14% | 181 |
| Nov 26, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Nov 25, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.41% | 114 |
| Nov 24, 2025 | 28.60 | 28.60 | 28.20 | 28.40 | 28.40 | - | 106 |
| Nov 21, 2025 | 28.40 | 28.60 | 28.40 | 28.40 | 28.40 | - | 408 |
| Nov 20, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Nov 19, 2025 | 27.80 | 28.40 | 27.80 | 28.40 | 28.40 | 0.71% | 117 |
| Nov 18, 2025 | 28.80 | 28.80 | 28.20 | 28.20 | 28.20 | -2.08% | 1,923 |
| Nov 17, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | 100 |
| Nov 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 13, 2025 | 28.60 | 29.40 | 28.60 | 29.00 | 29.00 | 1.40% | 3,599 |
| Nov 12, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.38% | 128 |
| Nov 11, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 33 |
| Nov 10, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Nov 7, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Nov 6, 2025 | 29.00 | 29.00 | 28.60 | 28.60 | 28.60 | -2.72% | 492 |
| Nov 5, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | 80 |
| Nov 4, 2025 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | - | 178 |
| Nov 3, 2025 | 29.60 | 29.60 | 29.40 | 29.40 | 29.40 | 0.68% | 43 |
| Oct 31, 2025 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | -0.68% | 212 |
| Oct 30, 2025 | 29.00 | 29.60 | 29.00 | 29.40 | 29.40 | 0.68% | 209 |
| Oct 29, 2025 | 29.40 | 29.40 | 29.00 | 29.20 | 29.20 | -0.68% | 20 |
| Oct 28, 2025 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | - | 473 |
| Oct 27, 2025 | 29.80 | 29.80 | 29.20 | 29.40 | 29.40 | - | 1,359 |
| Oct 24, 2025 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | -0.68% | 638 |
| Oct 23, 2025 | 29.80 | 29.80 | 29.40 | 29.60 | 29.60 | - | 18 |
| Oct 22, 2025 | 29.40 | 29.80 | 29.20 | 29.60 | 29.60 | 0.68% | 1,087 |
| Oct 21, 2025 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | - | 512 |
| Oct 20, 2025 | 30.40 | 30.40 | 29.00 | 29.40 | 29.40 | -1.34% | 2,053 |
| Oct 17, 2025 | 30.00 | 30.00 | 29.60 | 29.80 | 29.80 | -0.67% | 400 |
| Oct 16, 2025 | 29.60 | 30.20 | 29.60 | 30.00 | 30.00 | 0.67% | 981 |
| Oct 15, 2025 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | - | 32 |
| Oct 14, 2025 | 29.80 | 30.20 | 29.60 | 29.80 | 29.80 | -0.67% | 2,853 |
| Oct 13, 2025 | 29.60 | 30.20 | 29.60 | 30.00 | 30.00 | - | 26 |