Enerpac Tool Group Corp. (FRA:PW9)
Germany
· Delayed Price · Currency is EUR 32.40
0.00 (0.00%)
At close: Nov 28, 2025
Enerpac Tool Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | - |
| Dec 3, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Dec 2, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -2.45% | - |
| Dec 1, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Nov 28, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Nov 27, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| Nov 26, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| Nov 25, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.23% | - |
| Nov 24, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.88% | - |
| Nov 21, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.23% | - |
| Nov 20, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.25% | - |
| Nov 19, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| Nov 18, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -3.01% | - |
| Nov 17, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Nov 14, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -3.49% | - |
| Nov 13, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Nov 12, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.58% | - |
| Nov 11, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Nov 10, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Nov 7, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.69% | - |
| Nov 6, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.71% | - |
| Nov 5, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| Nov 4, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Nov 3, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Oct 31, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| Oct 30, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Oct 29, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Oct 28, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -2.20% | - |
| Oct 27, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.55% | - |
| Oct 24, 2025 | 36.40 | 36.40 | 36.20 | 36.20 | 36.20 | 1.12% | 25 |
| Oct 23, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.65% | - |
| Oct 22, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.68% | - |
| Oct 21, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.10% | - |
| Oct 20, 2025 | 35.80 | 36.20 | 35.80 | 36.20 | 36.20 | 0.56% | 66 |
| Oct 17, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 4.65% | - |
| Oct 16, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Oct 15, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.18% | - |
| Oct 14, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 2.41% | - |
| Oct 13, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.60% | - |
| Oct 10, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.76% | - |
| Oct 9, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Oct 8, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| Oct 7, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.71% | - |
| Oct 6, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.97 | - | - |
| Oct 3, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.97 | 1.16% | - |
| Oct 2, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.57 | - | - |
| Oct 1, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.57 | 0.58% | - |
| Sep 30, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.37 | 1.18% | - |
| Sep 29, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.97 | 0.59% | - |
| Sep 26, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.77 | -1.17% | - |
| Sep 25, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.17 | -0.58% | - |
| Sep 24, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.37 | - | - |
| Sep 23, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.37 | -1.15% | - |
| Sep 22, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.77 | -3.87% | - |
| Sep 19, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.16 | 1.69% | - |
| Sep 18, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.57 | 0.56% | - |
| Sep 17, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.37 | -1.12% | - |
| Sep 16, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.77 | -1.10% | - |
| Sep 15, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.16 | -1.09% | - |
| Sep 12, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.56 | 1.67% | - |
| Sep 11, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.96 | 2.86% | - |
| Sep 10, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.97 | -2.23% | - |
| Sep 9, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.77 | -1.10% | - |
| Sep 8, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.16 | 0.56% | - |
| Sep 5, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.96 | 0.56% | - |
| Sep 4, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.77 | - | - |
| Sep 3, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.77 | -0.56% | - |
| Sep 2, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.96 | - | - |
| Sep 1, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.96 | -1.64% | - |
| Aug 29, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.56 | - | - |
| Aug 28, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.56 | -0.54% | - |
| Aug 27, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.76 | -1.08% | - |
| Aug 26, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.16 | - | - |
| Aug 25, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.16 | 3.33% | - |
| Aug 22, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.96 | 0.56% | - |
| Aug 21, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.77 | - | - |
| Aug 20, 2025 | 36.40 | 36.40 | 35.80 | 35.80 | 35.77 | -1.10% | 131 |
| Aug 19, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.16 | 1.69% | - |
| Aug 18, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.57 | - | - |
| Aug 15, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.57 | -2.73% | - |
| Aug 14, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.56 | 2.81% | - |
| Aug 13, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.57 | 2.30% | - |
| Aug 12, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.77 | 1.16% | - |
| Aug 11, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.37 | -0.58% | - |
| Aug 8, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.57 | 0.58% | - |
| Aug 7, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.37 | 0.58% | - |
| Aug 6, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.17 | 3.64% | - |
| Aug 5, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.97 | 2.48% | - |
| Aug 4, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.17 | -3.59% | - |
| Aug 1, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.37 | - | - |
| Jul 31, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.37 | 0.60% | - |
| Jul 30, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.17 | - | - |
| Jul 29, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.17 | 2.47% | - |
| Jul 28, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.37 | 1.89% | - |
| Jul 25, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.77 | - | - |
| Jul 24, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.77 | -1.24% | - |
| Jul 23, 2025 | 31.60 | 32.20 | 31.60 | 32.20 | 32.17 | 2.55% | 8 |
| Jul 22, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.37 | -4.85% | - |
| Jul 21, 2025 | 32.80 | 33.00 | 32.80 | 33.00 | 32.97 | - | 25 |
| Jul 18, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.97 | 3.13% | - |