Powertech Technology Inc. (LUX:PWRCT)
Luxembourg
· Delayed Price · Currency is EUR · Price in USD 7.10
-0.15 (-2.07%)
At close: Dec 16, 2024
Powertech Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.07% | - |
| Dec 13, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Dec 11, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Dec 10, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Dec 9, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Dec 6, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Dec 5, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Dec 4, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Dec 3, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Dec 2, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Nov 29, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.34% | - |
| Nov 28, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -2.61% | - |
| Nov 27, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| Nov 26, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Nov 25, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | - |
| Nov 22, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | - |
| Nov 21, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Nov 20, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | - |
| Nov 19, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.99% | - |
| Nov 18, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -3.21% | - |
| Nov 15, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2.63% | - |
| Nov 14, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | - |
| Nov 13, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Nov 12, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.53% | - |
| Nov 11, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Nov 8, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Nov 7, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.90% | - |
| Nov 6, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| Nov 5, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Nov 4, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Nov 1, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Oct 30, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| Oct 29, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -4.85% | - |
| Oct 28, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.79% | - |
| Oct 25, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.82% | - |
| Oct 24, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.79% | - |
| Oct 23, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.75% | - |
| Oct 22, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% | - |
| Oct 21, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.80% | - |
| Oct 18, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -2.34% | - |
| Oct 17, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 3.64% | - |
| Oct 16, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.79% | - |
| Oct 15, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Oct 14, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.20% | - |
| Oct 11, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Oct 9, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Oct 8, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% | - |
| Oct 7, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.82% | - |
| Oct 4, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.20% | - |
| Oct 1, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -3.47% | - |
| Sep 30, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -3.35% | - |
| Sep 27, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.70% | - |
| Sep 26, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.15% | - |
| Sep 25, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.75% | - |
| Sep 24, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.16% | - |
| Sep 23, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | - |
| Sep 20, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | - |
| Sep 19, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.16% | - |
| Sep 18, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -2.26% | - |
| Sep 16, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.14% | - |
| Sep 13, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| Sep 12, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.35% | - |
| Sep 11, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 3.03% | - |
| Sep 10, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.20% | - |
| Sep 9, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -2.91% | - |
| Sep 6, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.15% | - |
| Sep 5, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.75% | - |
| Sep 4, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -5.52% | - |
| Sep 3, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Sep 2, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | - |
| Aug 30, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Aug 29, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.68% | - |
| Aug 28, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| Aug 27, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Aug 26, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | - |
| Aug 23, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Aug 22, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.65% | - |
| Aug 21, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.09% | - |
| Aug 20, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Aug 19, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.66% | - |
| Aug 16, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 3.43% | - |
| Aug 15, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.69% | - |
| Aug 14, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.71% | - |
| Aug 13, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Aug 12, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.94% | - |
| Aug 9, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 3.66% | - |
| Aug 8, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -2.96% | - |
| Aug 7, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 5.62% | - |
| Aug 6, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | - |
| Aug 5, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -6.90% | - |
| Aug 2, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -6.95% | - |
| Aug 1, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -6.50% | - |
| Jul 31, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.91% | - |
| Jul 30, 2024 | 9.98 | 9.98 | 9.98 | 10.30 | 9.98 | -2.83% | - |
| Jul 29, 2024 | 10.27 | 10.27 | 10.27 | 10.60 | 10.27 | -7.83% | - |
| Jul 26, 2024 | 11.14 | 11.14 | 11.14 | 11.50 | 11.14 | 2.68% | - |
| Jul 23, 2024 | 10.85 | 10.85 | 10.85 | 11.20 | 10.85 | -0.88% | - |
| Jul 22, 2024 | 10.94 | 10.94 | 10.94 | 11.30 | 10.94 | -0.88% | - |
| Jul 19, 2024 | 11.04 | 11.04 | 11.04 | 11.40 | 11.04 | -4.20% | - |
| Jul 18, 2024 | 11.53 | 11.53 | 11.53 | 11.90 | 11.52 | -1.65% | - |