Empresa Distribuidora y Comercializadora Norte Sociedad Anónima (FRA:PWD1)
Germany
· Delayed Price · Currency is EUR 29.40
-0.20 (-0.68%)
At close: Dec 4, 2025
FRA:PWD1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.00 | 30.40 | 28.00 | 28.00 | 28.00 | -3.45% | - |
| Dec 4, 2025 | 30.20 | 31.00 | 29.00 | 29.00 | 29.00 | -2.03% | 200 |
| Dec 3, 2025 | 28.80 | 29.80 | 28.80 | 29.60 | 29.60 | 1.37% | 81 |
| Dec 2, 2025 | 30.40 | 30.40 | 29.20 | 29.20 | 29.20 | -3.31% | 51 |
| Dec 1, 2025 | 29.20 | 30.40 | 29.20 | 30.20 | 30.20 | 3.42% | 300 |
| Nov 28, 2025 | 29.60 | 30.20 | 29.20 | 29.20 | 29.20 | -0.68% | 134 |
| Nov 27, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Nov 26, 2025 | 26.40 | 29.20 | 26.40 | 29.20 | 29.20 | 12.31% | 230 |
| Nov 25, 2025 | 26.20 | 26.60 | 25.00 | 26.00 | 26.00 | - | - |
| Nov 24, 2025 | 25.60 | 26.00 | 25.00 | 26.00 | 26.00 | 2.36% | - |
| Nov 21, 2025 | 27.00 | 27.00 | 25.00 | 25.40 | 25.40 | -5.22% | - |
| Nov 20, 2025 | 28.00 | 28.20 | 26.80 | 26.80 | 26.80 | -3.60% | - |
| Nov 19, 2025 | 27.00 | 27.80 | 27.00 | 27.80 | 27.80 | 2.96% | - |
| Nov 18, 2025 | 26.20 | 27.40 | 25.60 | 27.00 | 27.00 | 3.85% | - |
| Nov 17, 2025 | 27.60 | 27.60 | 26.00 | 26.00 | 26.00 | -5.80% | - |
| Nov 14, 2025 | 26.40 | 27.80 | 25.80 | 27.60 | 27.60 | 5.34% | - |
| Nov 13, 2025 | 28.40 | 28.40 | 26.20 | 26.20 | 26.20 | -6.43% | - |
| Nov 12, 2025 | 27.60 | 28.20 | 27.60 | 28.00 | 28.00 | 1.45% | 58 |
| Nov 11, 2025 | 28.40 | 28.60 | 27.60 | 27.60 | 27.60 | -2.82% | - |
| Nov 10, 2025 | 28.00 | 29.40 | 28.00 | 28.40 | 28.40 | 2.16% | 3 |
| Nov 7, 2025 | 27.60 | 27.80 | 25.40 | 27.80 | 27.80 | 1.46% | - |
| Nov 6, 2025 | 28.60 | 28.60 | 27.40 | 27.40 | 27.40 | -4.20% | 25 |
| Nov 5, 2025 | 29.40 | 30.00 | 28.60 | 28.60 | 28.60 | -2.72% | - |
| Nov 4, 2025 | 30.00 | 30.00 | 28.40 | 29.40 | 29.40 | -3.29% | - |
| Nov 3, 2025 | 28.60 | 30.40 | 28.60 | 30.40 | 30.40 | 5.56% | 187 |
| Oct 31, 2025 | 25.80 | 29.20 | 25.80 | 28.80 | 28.80 | 9.92% | - |
| Oct 30, 2025 | 27.20 | 27.20 | 26.20 | 26.20 | 26.20 | 9.17% | - |
| Oct 29, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Oct 28, 2025 | 22.60 | 25.00 | 21.60 | 24.00 | 24.00 | 34.08% | - |
| Oct 27, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 8.48% | - |
| Oct 24, 2025 | 16.00 | 16.80 | 16.00 | 16.50 | 16.50 | 2.48% | - |
| Oct 23, 2025 | 14.90 | 16.60 | 14.90 | 16.10 | 16.10 | 8.05% | - |
| Oct 22, 2025 | 14.70 | 14.90 | 14.40 | 14.90 | 14.90 | 1.36% | - |
| Oct 21, 2025 | 15.00 | 15.40 | 14.70 | 14.70 | 14.70 | -3.92% | - |
| Oct 20, 2025 | 15.70 | 16.00 | 15.30 | 15.30 | 15.30 | -3.16% | - |
| Oct 17, 2025 | 15.80 | 16.40 | 15.60 | 15.80 | 15.80 | -0.63% | - |
| Oct 16, 2025 | 16.50 | 16.60 | 15.90 | 15.90 | 15.90 | -4.79% | 490 |
| Oct 15, 2025 | 16.30 | 17.80 | 16.30 | 16.70 | 16.70 | -8.74% | 100 |
| Oct 14, 2025 | 17.10 | 18.30 | 17.10 | 18.30 | 18.30 | 5.17% | - |
| Oct 13, 2025 | 14.10 | 17.40 | 14.10 | 17.40 | 17.40 | 21.68% | - |
| Oct 10, 2025 | 15.40 | 15.40 | 14.20 | 14.30 | 14.30 | -5.92% | - |
| Oct 9, 2025 | 13.90 | 15.20 | 13.90 | 15.20 | 15.20 | 8.57% | - |
| Oct 8, 2025 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 6.87% | - |
| Oct 7, 2025 | 13.10 | 13.30 | 13.10 | 13.10 | 13.10 | - | - |
| Oct 6, 2025 | 13.00 | 13.20 | 12.80 | 13.10 | 13.10 | 1.55% | - |
| Oct 3, 2025 | 13.10 | 13.30 | 12.90 | 12.90 | 12.90 | -3.01% | - |
| Oct 2, 2025 | 12.60 | 13.30 | 12.40 | 13.30 | 13.30 | 5.56% | 60 |
| Oct 1, 2025 | 13.00 | 13.00 | 12.60 | 12.60 | 12.60 | -7.35% | - |
| Sep 30, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -3.55% | - |
| Sep 29, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -5.37% | - |
| Sep 26, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -11.31% | - |
| Sep 25, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 4.35% | - |
| Sep 24, 2025 | 15.70 | 16.10 | 15.70 | 16.10 | 16.10 | 5.23% | 60 |
| Sep 23, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 17.69% | - |
| Sep 22, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Sep 19, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -6.47% | - |
| Sep 18, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -4.79% | - |
| Sep 17, 2025 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | 3.55% | 100 |
| Sep 16, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.08% | - |
| Sep 15, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -5.26% | - |
| Sep 12, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -4.40% | - |
| Sep 11, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 6.71% | - |
| Sep 10, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.05% | - |
| Sep 9, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -19.78% | - |
| Sep 8, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.09% | - |
| Sep 5, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 4.55% | - |
| Sep 4, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Sep 3, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.73% | - |
| Sep 2, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.10% | 80 |
| Sep 1, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -4.23% | - |
| Aug 29, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 5.00% | - |
| Aug 28, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.70% | - |
| Aug 27, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.09% | - |
| Aug 26, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -8.04% | - |
| Aug 25, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -4.33% | - |
| Aug 22, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Aug 21, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -6.31% | - |
| Aug 20, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -6.72% | - |
| Aug 19, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 3.48% | - |
| Aug 18, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.54% | - |
| Aug 15, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -4.07% | - |
| Aug 14, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| Aug 13, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | - |
| Aug 12, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| Aug 11, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -3.23% | - |
| Aug 8, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -6.77% | - |
| Aug 7, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 3.10% | - |
| Aug 6, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.38% | - |
| Aug 5, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 3.28% | - |
| Aug 4, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Aug 1, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| Jul 31, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.85% | - |
| Jul 30, 2025 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | 6.56% | 115 |
| Jul 29, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 7.96% | - |
| Jul 28, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 4.63% | - |
| Jul 25, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Jul 24, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 4.90% | - |
| Jul 23, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Jul 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Jul 21, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |