PWO AG (FRA:PWO)
Germany
· Delayed Price · Currency is EUR 28.00
+0.40 (1.45%)
At close: Dec 4, 2025
PWO AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | - |
| Dec 4, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.45% | - |
| Dec 3, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.13% | - |
| Dec 2, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.08% | - |
| Dec 1, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.86% | 4 |
| Nov 28, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Nov 27, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.45% | 4 |
| Nov 26, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Nov 25, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Nov 24, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | - |
| Nov 21, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.57% | - |
| Nov 20, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Nov 19, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.41% | - |
| Nov 18, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Nov 17, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| Nov 14, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.42% | - |
| Nov 13, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Nov 12, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Nov 11, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Nov 10, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Nov 7, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | 40 |
| Nov 6, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Nov 5, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 4, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Nov 3, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Oct 31, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Oct 30, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Oct 29, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 28, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 27, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Oct 24, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| Oct 23, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Oct 22, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Oct 21, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.70% | - |
| Oct 20, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Oct 17, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Oct 16, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.38% | - |
| Oct 15, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.33% | - |
| Oct 14, 2025 | 29.60 | 30.00 | 29.60 | 30.00 | 30.00 | 1.35% | 2 |
| Oct 13, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Oct 10, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Oct 9, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Oct 8, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Oct 7, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Oct 6, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Oct 3, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 2, 2025 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | 1.40% | - |
| Oct 1, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 4.38% | - |
| Sep 30, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.14% | - |
| Sep 29, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.94% | 4 |
| Sep 26, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Sep 25, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Sep 24, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Sep 23, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 300 |
| Sep 22, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.14% | - |
| Sep 19, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.19% | 4 |
| Sep 18, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Sep 17, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Sep 16, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Sep 15, 2025 | 28.20 | 28.20 | 27.60 | 27.60 | 27.60 | -1.43% | 4 |
| Sep 12, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| Sep 11, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.21% | - |
| Sep 10, 2025 | 27.80 | 27.80 | 27.20 | 27.20 | 27.20 | -2.16% | - |
| Sep 9, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Sep 8, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Sep 5, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Sep 4, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -4.83% | - |
| Sep 3, 2025 | 27.60 | 29.00 | 27.60 | 29.00 | 29.00 | 5.07% | 115 |
| Sep 2, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -4.83% | 20 |
| Sep 1, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 5.07% | 20 |
| Aug 29, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Aug 28, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.43% | - |
| Aug 27, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -4.11% | - |
| Aug 26, 2025 | 27.80 | 29.20 | 27.80 | 29.20 | 29.20 | 2.82% | 7 |
| Aug 25, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Aug 22, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Aug 21, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Aug 20, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -4.05% | - |
| Aug 19, 2025 | 28.40 | 29.60 | 28.40 | 29.60 | 29.60 | 4.96% | 4 |
| Aug 18, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.08% | - |
| Aug 15, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.41% | - |
| Aug 14, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | - |
| Aug 13, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| Aug 12, 2025 | 28.40 | 28.40 | 27.80 | 27.80 | 27.80 | -2.11% | - |
| Aug 11, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Aug 8, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.74% | - |
| Aug 7, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.39% | - |
| Aug 6, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Aug 5, 2025 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | 2.88% | - |
| Aug 4, 2025 | 28.40 | 28.40 | 27.80 | 27.80 | 27.80 | -2.11% | - |
| Aug 1, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Jul 31, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Jul 30, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | - |
| Jul 29, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.14% | - |
| Jul 28, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.10% | - |
| Jul 25, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.14% | - |
| Jul 24, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.45% | - |
| Jul 23, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Jul 22, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Jul 21, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |