Powersoft S.p.A. PWS
MIL · Italy · Electronic Technology
€15.75+0.10 (+0.64%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €15.75 | +0.64% | €15.35 | €15.75 | €15.35 | 801 |
| 2026-09-30 | €15.65 | +0.97% | €15.50 | €15.75 | €15.50 | 4.06K |
| 2026-09-29 | €15.50 | -1.27% | €15.70 | €15.70 | €15.50 | 4.55K |
| 2026-09-28 | €15.70 | +2.61% | €15.50 | €15.70 | €15.50 | 2.89K |
| 2026-09-25 | €15.30 | +3.38% | €15.00 | €15.30 | €14.65 | 1.25K |
| 2026-09-24 | €14.80 | -4.52% | €15.55 | €15.60 | €14.65 | 4.36K |
| 2026-09-23 | €15.50 | -1.59% | €15.00 | €15.65 | €15.00 | 1.14K |
| 2026-09-22 | €15.75 | +0.96% | €15.50 | €15.75 | €15.50 | 1.07K |
| 2026-09-21 | €15.60 | +0.65% | €15.50 | €15.60 | €15.50 | 450 |
| 2026-09-18 | €15.50 | +0.65% | €15.50 | €15.50 | €15.50 | 267 |
| 2026-09-17 | €15.40 | 0.00% | €15.40 | €15.40 | €15.40 | 0 |
| 2026-09-16 | €15.40 | +0.33% | €15.50 | €15.50 | €15.40 | 707 |
| 2026-09-15 | €15.35 | -1.60% | €14.85 | €15.35 | €14.85 | 851 |
| 2026-09-14 | €15.60 | +1.63% | €15.35 | €15.60 | €15.35 | 1.24K |
| 2026-09-11 | €15.35 | 0.00% | €15.35 | €15.60 | €15.35 | 1.82K |
| 2026-09-10 | €15.35 | -2.23% | €15.50 | €15.85 | €15.30 | 2.87K |
| 2026-09-09 | €15.70 | -0.95% | €15.60 | €15.70 | €15.50 | 458 |
| 2026-09-08 | €15.85 | +7.09% | €15.15 | €15.85 | €15.15 | 11.10K |
| 2026-09-07 | €14.80 | +1.72% | €14.80 | €14.80 | €14.80 | 86 |
| 2026-09-04 | €14.55 | -3.64% | €14.75 | €14.75 | €14.40 | 1.35K |
| 2026-09-03 | €15.10 | 0.00% | €14.80 | €15.10 | €14.70 | 1.02K |
| 2026-09-02 | €15.10 | +1.00% | €14.95 | €15.10 | €14.80 | 321 |
| 2026-09-01 | €14.95 | 0.00% | €14.95 | €14.95 | €14.95 | 0 |
| 2026-08-31 | €14.95 | +0.34% | €15.00 | €15.75 | €14.50 | 2.37K |
| 2026-08-28 | €14.90 | 0.00% | €14.45 | €14.90 | €14.45 | 940 |
| 2026-08-27 | €14.90 | +1.02% | €14.95 | €14.95 | €14.85 | 266 |
| 2026-08-26 | €14.75 | -2.64% | €14.90 | €15.85 | €14.75 | 1.08K |
| 2026-08-25 | €15.15 | +2.71% | €14.65 | €15.15 | €14.50 | 1.01K |
| 2026-08-24 | €14.75 | 0.00% | €14.45 | €14.80 | €14.10 | 5.51K |
| 2026-08-21 | €14.75 | +0.34% | €14.80 | €14.80 | €14.50 | 36 |
| 2026-08-20 | €14.70 | 0.00% | €14.45 | €14.70 | €14.45 | 325 |
| 2026-08-19 | €14.70 | 0.00% | €14.65 | €14.70 | €14.65 | 274 |
| 2026-08-18 | €14.70 | -1.34% | €14.50 | €14.80 | €14.40 | 2.56K |
| 2026-08-17 | €14.90 | +2.76% | €14.65 | €15.40 | €14.60 | 1.10K |
| 2026-08-14 | €14.50 | -4.29% | €15.30 | €15.30 | €14.50 | 7.43K |
| 2026-08-13 | €15.15 | -0.98% | €15.15 | €15.15 | €14.75 | 8.92K |
| 2026-08-12 | €15.30 | -3.16% | €16.20 | €16.60 | €15.30 | 5.11K |
| 2026-08-11 | €15.80 | -6.78% | €16.15 | €16.80 | €15.80 | 7.14K |
| 2026-08-10 | €16.95 | 0.00% | €16.95 | €16.95 | €16.45 | 1.21K |
| 2026-08-07 | €16.95 | +3.04% | €16.50 | €17.00 | €16.15 | 2.42K |
| 2026-08-06 | €16.45 | 0.00% | €16.35 | €16.45 | €16.00 | 3.15K |
| 2026-08-05 | €16.45 | +5.45% | €16.00 | €16.45 | €15.30 | 6.67K |
| 2026-08-04 | €15.60 | -0.64% | €15.60 | €15.60 | €15.50 | 3.95K |
| 2026-08-03 | €15.70 | +2.28% | €15.50 | €15.70 | €15.50 | 500 |
| 2026-07-31 | €15.35 | -0.97% | €15.45 | €15.45 | €15.35 | 1.12K |
| 2026-07-30 | €15.50 | 0.00% | €15.50 | €15.50 | €15.50 | 475 |
| 2026-07-29 | €15.50 | -1.90% | €15.90 | €15.90 | €15.45 | 4.30K |
| 2026-07-28 | €15.80 | -0.94% | €15.70 | €15.95 | €15.65 | 892 |
| 2026-07-27 | €15.95 | -1.54% | €16.15 | €16.60 | €15.95 | 752 |
| 2026-07-24 | €16.20 | 0.00% | €16.10 | €16.20 | €15.60 | 756 |
| 2026-07-23 | €16.20 | 0.00% | €16.20 | €16.20 | €16.20 | 0 |
| 2026-07-22 | €16.20 | 0.00% | €16.20 | €16.20 | €16.20 | 90 |
| 2026-07-21 | €16.20 | 0.00% | €16.20 | €16.20 | €16.20 | 120 |
| 2026-07-20 | €16.20 | +2.21% | €16.20 | €16.20 | €15.60 | 255 |
| 2026-07-17 | €15.85 | 0.00% | €15.85 | €15.85 | €15.85 | 0 |
| 2026-07-16 | €15.85 | 0.00% | €15.85 | €15.85 | €15.85 | 0 |
| 2026-07-15 | €15.85 | -1.25% | €16.00 | €16.20 | €15.85 | 2.25K |
| 2026-07-14 | €16.05 | -1.23% | €16.05 | €16.05 | €15.85 | 2.00K |
| 2026-07-13 | €16.25 | -0.91% | €16.80 | €16.80 | €16.25 | 1.00K |
| 2026-07-10 | €16.40 | -2.09% | €17.20 | €17.20 | €16.40 | 750 |
| 2026-07-09 | €16.75 | +0.90% | €16.65 | €16.75 | €16.60 | 2.75K |
| 2026-07-08 | €16.60 | 0.00% | €16.60 | €16.60 | €16.60 | 0 |
| 2026-07-07 | €16.60 | 0.00% | €16.60 | €16.60 | €16.45 | 1.00K |
| 2026-07-06 | €16.60 | +2.15% | €16.35 | €16.60 | €16.35 | 1.00K |
| 2026-07-03 | €16.25 | -2.99% | €16.25 | €16.25 | €16.25 | 1.50K |
| 2026-07-02 | €16.75 | +0.30% | €16.90 | €16.95 | €16.75 | 2.50K |
| 2026-07-01 | €16.70 | +1.21% | €16.60 | €16.75 | €16.60 | 1.50K |
| 2026-06-30 | €16.50 | -0.90% | €16.65 | €16.65 | €16.50 | 1.75K |
| 2026-06-29 | €16.65 | +0.60% | €16.50 | €16.65 | €16.50 | 750 |
| 2026-06-26 | €16.55 | 0.00% | €16.55 | €16.55 | €16.55 | 0 |
| 2026-06-25 | €16.55 | +1.53% | €16.55 | €17.20 | €16.55 | 1.75K |
| 2026-06-24 | €16.30 | -3.83% | €16.95 | €17.15 | €16.25 | 4.00K |
| 2026-06-23 | €16.95 | 0.00% | €16.95 | €16.95 | €16.95 | 0 |
| 2026-06-22 | €16.95 | -7.12% | €16.30 | €17.50 | €16.30 | 2.00K |
| 2026-06-19 | €18.25 | +0.83% | €18.05 | €18.25 | €18.00 | 4.00K |
| 2026-06-18 | €18.10 | +0.56% | €18.25 | €18.45 | €17.65 | 9.00K |
| 2026-06-17 | €18.00 | 0.00% | €18.00 | €18.00 | €18.00 | 250 |
| 2026-06-16 | €18.00 | -0.28% | €18.05 | €18.70 | €18.00 | 5.25K |
| 2026-06-15 | €18.05 | +2.27% | €17.95 | €18.30 | €17.50 | 8.25K |
| 2026-06-12 | €17.65 | -2.22% | €18.00 | €18.60 | €17.35 | 4.50K |
| 2026-06-11 | €18.05 | 0.00% | €18.05 | €18.15 | €17.85 | 6.25K |
| 2026-06-10 | €18.05 | +1.69% | €17.70 | €18.35 | €17.65 | 3.50K |
| 2026-06-09 | €17.75 | -4.57% | €18.55 | €18.55 | €17.75 | 2.25K |
| 2026-06-08 | €18.60 | -0.80% | €19.45 | €19.55 | €18.60 | 3.25K |
| 2026-06-05 | €18.75 | -0.27% | €18.85 | €19.15 | €18.65 | 2.00K |
| 2026-06-04 | €18.80 | -2.08% | €18.75 | €19.00 | €18.65 | 1.50K |
| 2026-06-03 | €19.20 | -1.29% | €19.30 | €19.30 | €19.15 | 1.00K |
| 2026-06-02 | €19.45 | -2.75% | €19.50 | €19.50 | €19.45 | 1.25K |
| 2026-06-01 | €20.00 | +0.25% | €20.00 | €20.00 | €20.00 | 250 |
| 2026-05-29 | €19.95 | +0.25% | €19.75 | €19.95 | €19.75 | 4.25K |