Dusseldorf - Delayed Quote EUR

PowerHouse Energy Group PLC (BT81.DU)

0.0056

+0.0008

+(16.67%)

At close: May 16 at 7:31:57 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	0.0058	0.0058	0.0056	0.0056	0.0056	10,000
May 15, 2025	0.0058	0.0058	0.0048	0.0048	0.0048	-
May 14, 2025	0.0058	0.0058	0.0058	0.0058	0.0058	-
May 13, 2025	0.0058	0.0058	0.0058	0.0058	0.0058	-
May 12, 2025	0.0058	0.0058	0.0058	0.0058	0.0058	-
May 9, 2025	0.0058	0.0058	0.0058	0.0058	0.0058	-
May 8, 2025	0.0058	0.0058	0.0058	0.0058	0.0058	-
May 7, 2025	0.0058	0.0058	0.0058	0.0058	0.0058	-
May 6, 2025	0.0058	0.0058	0.0058	0.0058	0.0058	-
May 5, 2025	0.0058	0.0058	0.0058	0.0058	0.0058	-
May 2, 2025	0.0058	0.0058	0.0058	0.0058	0.0058	-
Apr 30, 2025	0.0060	0.0060	0.0058	0.0058	0.0058	-
Apr 29, 2025	0.0054	0.0054	0.0054	0.0054	0.0054	-
Apr 28, 2025	0.0054	0.0062	0.0054	0.0062	0.0062	-
Apr 25, 2025	0.0054	0.0054	0.0054	0.0054	0.0054	-
Apr 24, 2025	0.0054	0.0054	0.0054	0.0054	0.0054	-
Apr 23, 2025	0.0054	0.0054	0.0054	0.0054	0.0054	-
Apr 22, 2025	0.0054	0.0054	0.0054	0.0054	0.0054	-
Apr 17, 2025	0.0052	0.0054	0.0052	0.0054	0.0054	-
Apr 16, 2025	0.0052	0.0052	0.0052	0.0052	0.0052	-
Apr 15, 2025	0.0052	0.0052	0.0052	0.0052	0.0052	-
Apr 14, 2025	0.0052	0.0052	0.0052	0.0052	0.0052	-
Apr 11, 2025	0.0050	0.0054	0.0050	0.0052	0.0052	-
Apr 10, 2025	0.0052	0.0052	0.0050	0.0050	0.0050	-
Apr 9, 2025	0.0054	0.0054	0.0052	0.0052	0.0052	-
Apr 8, 2025	0.0056	0.0056	0.0056	0.0056	0.0056	-
Apr 7, 2025	0.0056	0.0056	0.0056	0.0056	0.0056	-
Apr 4, 2025	0.0056	0.0056	0.0056	0.0056	0.0056	-
Apr 3, 2025	0.0056	0.0056	0.0056	0.0056	0.0056	-
Apr 2, 2025	0.0056	0.0056	0.0056	0.0056	0.0056	-
Apr 1, 2025	0.0056	0.0056	0.0056	0.0056	0.0056	-
Mar 31, 2025	0.0056	0.0056	0.0056	0.0056	0.0056	-
Mar 28, 2025	0.0056	0.0064	0.0056	0.0056	0.0056	130,433
Mar 27, 2025	0.0058	0.0060	0.0054	0.0054	0.0054	201,500
Mar 26, 2025	0.0058	0.0058	0.0058	0.0058	0.0058	-
Mar 25, 2025	0.0058	0.0064	0.0058	0.0058	0.0058	312,000
Mar 24, 2025	0.0058	0.0068	0.0058	0.0062	0.0062	172,413
Mar 21, 2025	0.0058	0.0062	0.0058	0.0062	0.0062	-
Mar 20, 2025	0.0058	0.0058	0.0058	0.0058	0.0058	-
Mar 19, 2025	0.0056	0.0068	0.0056	0.0058	0.0058	150,001
Mar 18, 2025	0.0056	0.0068	0.0054	0.0064	0.0064	1,022,010
Mar 17, 2025	0.0068	0.0068	0.0058	0.0062	0.0062	1,001
Mar 14, 2025	0.0068	0.0068	0.0068	0.0068	0.0068	50,000
Mar 13, 2025	0.0078	0.0080	0.0074	0.0074	0.0074	-
Mar 12, 2025	0.0078	0.0080	0.0078	0.0080	0.0080	-
Mar 11, 2025	0.0082	0.0082	0.0068	0.0068	0.0068	1,386,076
Mar 10, 2025	0.0090	0.0090	0.0082	0.0084	0.0084	110,000
Mar 7, 2025	0.0100	0.0100	0.0090	0.0090	0.0090	400,000
Mar 6, 2025	0.0108	0.0108	0.0100	0.0100	0.0100	-
Mar 5, 2025	0.0104	0.0104	0.0100	0.0100	0.0100	-
Mar 4, 2025	0.0104	0.0108	0.0100	0.0100	0.0100	30,000
Mar 3, 2025	0.0100	0.0104	0.0100	0.0104	0.0104	-
Feb 28, 2025	0.0104	0.0122	0.0100	0.0112	0.0112	100,000
Feb 27, 2025	0.0104	0.0114	0.0104	0.0104	0.0104	-
Feb 26, 2025	0.0110	0.0122	0.0104	0.0104	0.0104	20,000
Feb 25, 2025	0.0098	0.0098	0.0098	0.0098	0.0098	-
Feb 24, 2025	0.0110	0.0110	0.0098	0.0098	0.0098	-
Feb 21, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 20, 2025	0.0110	0.0112	0.0110	0.0112	0.0112	-
Feb 19, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 18, 2025	0.0118	0.0118	0.0078	0.0078	0.0078	-
Feb 17, 2025	0.0110	0.0118	0.0110	0.0118	0.0118	-
Feb 14, 2025	0.0110	0.0116	0.0110	0.0110	0.0110	-
Feb 13, 2025	0.0110	0.0116	0.0078	0.0078	0.0078	-
Feb 12, 2025	0.0110	0.0118	0.0110	0.0118	0.0118	-
Feb 11, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 10, 2025	0.0120	0.0120	0.0110	0.0110	0.0110	20,000
Feb 7, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 6, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 5, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 4, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 3, 2025	0.0132	0.0132	0.0110	0.0110	0.0110	50,000
Jan 31, 2025	0.0118	0.0120	0.0118	0.0118	0.0118	-
Jan 30, 2025	0.0120	0.0120	0.0118	0.0118	0.0118	-
Jan 29, 2025	0.0118	0.0118	0.0118	0.0118	0.0118	-
Jan 28, 2025	0.0118	0.0118	0.0118	0.0118	0.0118	-
Jan 27, 2025	0.0124	0.0124	0.0118	0.0118	0.0118	-
Jan 24, 2025	0.0124	0.0124	0.0124	0.0124	0.0124	-
Jan 23, 2025	0.0128	0.0128	0.0118	0.0118	0.0118	-
Jan 22, 2025	0.0118	0.0118	0.0118	0.0118	0.0118	-
Jan 21, 2025	0.0118	0.0128	0.0118	0.0118	0.0118	-
Jan 20, 2025	0.0118	0.0130	0.0118	0.0118	0.0118	-
Jan 17, 2025	0.0118	0.0118	0.0110	0.0118	0.0118	-
Jan 16, 2025	0.0128	0.0128	0.0118	0.0118	0.0118	-
Jan 15, 2025	0.0128	0.0128	0.0124	0.0124	0.0124	-
Jan 14, 2025	0.0124	0.0124	0.0118	0.0118	0.0118	4,000
Jan 13, 2025	0.0132	0.0132	0.0120	0.0120	0.0120	106,300
Jan 10, 2025	0.0138	0.0138	0.0132	0.0136	0.0136	-
Jan 9, 2025	0.0138	0.0138	0.0132	0.0138	0.0138	-
Jan 8, 2025	0.0138	0.0138	0.0138	0.0138	0.0138	47,499
Jan 7, 2025	0.0132	0.0132	0.0132	0.0132	0.0132	-
Jan 6, 2025	0.0132	0.0150	0.0132	0.0150	0.0150	20,000
Jan 3, 2025	0.0120	0.0138	0.0120	0.0132	0.0132	-
Jan 2, 2025	0.0120	0.0124	0.0120	0.0124	0.0124	-
Dec 30, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Dec 27, 2024	0.0152	0.0152	0.0120	0.0120	0.0120	202,200
Dec 23, 2024	0.0138	0.0138	0.0108	0.0108	0.0108	-
Dec 20, 2024	0.0128	0.0138	0.0128	0.0138	0.0138	-
Dec 19, 2024	0.0122	0.0128	0.0122	0.0128	0.0128	-
Dec 18, 2024	0.0120	0.0128	0.0120	0.0128	0.0128	2
Dec 17, 2024	0.0122	0.0128	0.0120	0.0126	0.0126	-
Dec 16, 2024	0.0120	0.0132	0.0120	0.0130	0.0130	-
Dec 13, 2024	0.0134	0.0134	0.0120	0.0120	0.0120	-
Dec 12, 2024	0.0118	0.0124	0.0118	0.0124	0.0124	-
Dec 11, 2024	0.0118	0.0118	0.0118	0.0118	0.0118	-
Dec 10, 2024	0.0120	0.0120	0.0118	0.0118	0.0118	-
Dec 9, 2024	0.0120	0.0120	0.0118	0.0120	0.0120	-
Dec 6, 2024	0.0122	0.0122	0.0120	0.0120	0.0120	-
Dec 5, 2024	0.0120	0.0122	0.0120	0.0122	0.0122	-
Dec 4, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Dec 3, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Dec 2, 2024	0.0118	0.0120	0.0118	0.0120	0.0120	-
Nov 29, 2024	0.0122	0.0122	0.0118	0.0118	0.0118	-
Nov 28, 2024	0.0122	0.0122	0.0120	0.0120	0.0120	-
Nov 27, 2024	0.0134	0.0134	0.0114	0.0120	0.0120	30,000
Nov 26, 2024	0.0118	0.0130	0.0118	0.0118	0.0118	41,666
Nov 25, 2024	0.0126	0.0126	0.0118	0.0122	0.0122	-
Nov 22, 2024	0.0116	0.0124	0.0116	0.0124	0.0124	-
Nov 21, 2024	0.0116	0.0116	0.0112	0.0114	0.0114	-
Nov 20, 2024	0.0118	0.0118	0.0112	0.0116	0.0116	-
Nov 19, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Nov 18, 2024	0.0118	0.0124	0.0118	0.0124	0.0124	-
Nov 15, 2024	0.0112	0.0122	0.0112	0.0122	0.0122	-
Nov 14, 2024	0.0122	0.0122	0.0112	0.0112	0.0112	-
Nov 13, 2024	0.0120	0.0122	0.0120	0.0122	0.0122	-
Nov 12, 2024	0.0114	0.0120	0.0114	0.0120	0.0120	-
Nov 11, 2024	0.0120	0.0120	0.0112	0.0112	0.0112	-
Nov 8, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
Nov 7, 2024	0.0116	0.0116	0.0116	0.0116	0.0116	-
Nov 6, 2024	0.0120	0.0120	0.0116	0.0116	0.0116	-
Nov 5, 2024	0.0126	0.0130	0.0120	0.0122	0.0122	35,000
Nov 4, 2024	0.0128	0.0128	0.0124	0.0126	0.0126	-
Nov 1, 2024	0.0126	0.0126	0.0124	0.0124	0.0124	-
Oct 31, 2024	0.0122	0.0126	0.0122	0.0126	0.0126	-
Oct 30, 2024	0.0128	0.0128	0.0122	0.0122	0.0122	-
Oct 29, 2024	0.0132	0.0132	0.0126	0.0126	0.0126	6,000
Oct 28, 2024	0.0130	0.0130	0.0116	0.0126	0.0126	-
Oct 25, 2024	0.0124	0.0132	0.0124	0.0130	0.0130	-
Oct 24, 2024	0.0120	0.0122	0.0120	0.0122	0.0122	-
Oct 23, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Oct 22, 2024	0.0116	0.0116	0.0112	0.0112	0.0112	-
Oct 21, 2024	0.0118	0.0118	0.0114	0.0116	0.0116	-
Oct 18, 2024	0.0120	0.0120	0.0118	0.0118	0.0118	-
Oct 17, 2024	0.0122	0.0122	0.0122	0.0122	0.0122	-
Oct 16, 2024	0.0120	0.0122	0.0120	0.0122	0.0122	10,000
Oct 15, 2024	0.0110	0.0122	0.0110	0.0122	0.0122	-
Oct 14, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 11, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 10, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
Oct 9, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 8, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
Oct 7, 2024	0.0110	0.0112	0.0110	0.0112	0.0112	-
Oct 4, 2024	0.0122	0.0122	0.0108	0.0108	0.0108	-
Oct 3, 2024	0.0124	0.0124	0.0110	0.0122	0.0122	-
Oct 2, 2024	0.0124	0.0126	0.0124	0.0126	0.0126	-
Oct 1, 2024	0.0116	0.0124	0.0116	0.0124	0.0124	-
Sep 30, 2024	0.0120	0.0120	0.0114	0.0114	0.0114	-
Sep 27, 2024	0.0120	0.0124	0.0120	0.0124	0.0124	-
Sep 26, 2024	0.0118	0.0124	0.0118	0.0124	0.0124	-
Sep 25, 2024	0.0120	0.0120	0.0116	0.0118	0.0118	-
Sep 24, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Sep 23, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Sep 20, 2024	0.0120	0.0120	0.0118	0.0120	0.0120	-
Sep 19, 2024	0.0126	0.0126	0.0120	0.0120	0.0120	-
Sep 18, 2024	0.0128	0.0128	0.0124	0.0124	0.0124	-
Sep 17, 2024	0.0136	0.0136	0.0128	0.0128	0.0128	-
Sep 16, 2024	0.0140	0.0146	0.0134	0.0134	0.0134	400,000
Sep 13, 2024	0.0140	0.0140	0.0138	0.0138	0.0138	-
Sep 12, 2024	0.0126	0.0138	0.0126	0.0138	0.0138	-
Sep 11, 2024	0.0126	0.0126	0.0124	0.0124	0.0124	-
Sep 10, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	-
Sep 9, 2024	0.0128	0.0128	0.0126	0.0126	0.0126	-
Sep 6, 2024	0.0138	0.0138	0.0128	0.0128	0.0128	-
Sep 5, 2024	0.0134	0.0138	0.0124	0.0138	0.0138	-
Sep 4, 2024	0.0134	0.0134	0.0124	0.0134	0.0134	-
Sep 3, 2024	0.0140	0.0140	0.0136	0.0136	0.0136	-
Sep 2, 2024	0.0142	0.0142	0.0140	0.0140	0.0140	-
Aug 30, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Aug 29, 2024	0.0136	0.0140	0.0136	0.0140	0.0140	-
Aug 28, 2024	0.0136	0.0136	0.0136	0.0136	0.0136	-
Aug 27, 2024	0.0134	0.0134	0.0134	0.0134	0.0134	-
Aug 26, 2024	0.0134	0.0134	0.0134	0.0134	0.0134	-
Aug 23, 2024	0.0134	0.0134	0.0134	0.0134	0.0134	-
Aug 22, 2024	0.0138	0.0138	0.0132	0.0134	0.0134	-
Aug 21, 2024	0.0134	0.0134	0.0134	0.0134	0.0134	-
Aug 20, 2024	0.0136	0.0138	0.0136	0.0138	0.0138	-
Aug 19, 2024	0.0132	0.0134	0.0132	0.0134	0.0134	-
Aug 16, 2024	0.0146	0.0146	0.0130	0.0130	0.0130	-
Aug 15, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
Aug 14, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
Aug 13, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
Aug 12, 2024	0.0146	0.0146	0.0144	0.0144	0.0144	-
Aug 9, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	-
Aug 8, 2024	0.0148	0.0148	0.0146	0.0146	0.0146	-
Aug 7, 2024	0.0148	0.0152	0.0148	0.0152	0.0152	-
Aug 6, 2024	0.0120	0.0148	0.0120	0.0148	0.0148	-
Aug 5, 2024	0.0128	0.0128	0.0114	0.0116	0.0116	-
Aug 2, 2024	0.0120	0.0134	0.0120	0.0134	0.0134	-
Aug 1, 2024	0.0118	0.0126	0.0118	0.0126	0.0126	-
Jul 31, 2024	0.0116	0.0116	0.0116	0.0116	0.0116	-
Jul 30, 2024	0.0120	0.0120	0.0116	0.0116	0.0116	-
Jul 29, 2024	0.0126	0.0126	0.0122	0.0122	0.0122	-
Jul 26, 2024	0.0130	0.0132	0.0120	0.0120	0.0120	-
Jul 25, 2024	0.0128	0.0132	0.0128	0.0130	0.0130	-
Jul 24, 2024	0.0132	0.0132	0.0130	0.0130	0.0130	-
Jul 23, 2024	0.0136	0.0136	0.0130	0.0132	0.0132	-
Jul 22, 2024	0.0140	0.0140	0.0136	0.0136	0.0136	25,000
Jul 19, 2024	0.0146	0.0148	0.0134	0.0134	0.0134	20,000
Jul 18, 2024	0.0150	0.0154	0.0142	0.0146	0.0146	-
Jul 17, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Jul 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 15, 2024	0.0160	0.0160	0.0148	0.0148	0.0148	-
Jul 12, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jul 11, 2024	0.0146	0.0158	0.0146	0.0158	0.0158	-
Jul 10, 2024	0.0172	0.0172	0.0140	0.0144	0.0144	-
Jul 9, 2024	0.0180	0.0180	0.0170	0.0172	0.0172	-
Jul 8, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	-
Jul 5, 2024	0.0142	0.0142	0.0142	0.0142	0.0142	-
Jul 4, 2024	0.0142	0.0142	0.0142	0.0142	0.0142	-
Jul 3, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jul 2, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jul 1, 2024	0.0138	0.0138	0.0138	0.0138	0.0138	-
Jun 28, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jun 27, 2024	0.0134	0.0134	0.0134	0.0134	0.0134	-
Jun 26, 2024	0.0160	0.0160	0.0136	0.0136	0.0136	200,000
Jun 25, 2024	0.0164	0.0164	0.0164	0.0164	0.0164	-
Jun 24, 2024	0.0176	0.0176	0.0162	0.0162	0.0162	200,000
Jun 21, 2024	0.0176	0.0176	0.0176	0.0176	0.0176	-
Jun 20, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jun 19, 2024	0.0172	0.0172	0.0172	0.0172	0.0172	-
Jun 18, 2024	0.0170	0.0182	0.0170	0.0182	0.0182	-
Jun 17, 2024	0.0178	0.0178	0.0178	0.0178	0.0178	-
Jun 14, 2024	0.0174	0.0174	0.0174	0.0174	0.0174	-
Jun 13, 2024	0.0166	0.0166	0.0166	0.0166	0.0166	-
Jun 12, 2024	0.0174	0.0174	0.0166	0.0166	0.0166	-
Jun 11, 2024	0.0184	0.0184	0.0172	0.0172	0.0172	-
Jun 10, 2024	0.0168	0.0178	0.0168	0.0178	0.0178	-
Jun 7, 2024	0.0188	0.0188	0.0162	0.0164	0.0164	-
Jun 6, 2024	0.0208	0.0208	0.0186	0.0188	0.0188	-
Jun 5, 2024	0.0204	0.0208	0.0204	0.0208	0.0208	-
Jun 4, 2024	0.0210	0.0212	0.0200	0.0200	0.0200	-
Jun 3, 2024	0.0226	0.0226	0.0214	0.0216	0.0216	200,000
May 31, 2024	0.0232	0.0232	0.0232	0.0232	0.0232	-
May 30, 2024	0.0232	0.0232	0.0226	0.0232	0.0232	-
May 29, 2024	0.0232	0.0248	0.0232	0.0232	0.0232	20,000
May 28, 2024	0.0206	0.0240	0.0206	0.0232	0.0232	-
May 27, 2024	0.0208	0.0208	0.0208	0.0208	0.0208	-
May 24, 2024	0.0204	0.0208	0.0202	0.0208	0.0208	-
May 23, 2024	0.0212	0.0216	0.0194	0.0208	0.0208	10,000
May 22, 2024	0.0154	0.0202	0.0154	0.0202	0.0202	7,000
May 21, 2024	0.0112	0.0142	0.0112	0.0142	0.0142	-
May 20, 2024	0.0118	0.0118	0.0110	0.0110	0.0110	-
May 17, 2024	0.0114	0.0118	0.0108	0.0118	0.0118	-
May 16, 2024	0.0110	0.0112	0.0108	0.0110	0.0110	-

6JG.F OSAI Automation System S.p.A.

0.4730

+0.85%

S97.MU Savaria Corp

12.60

0.00%

101170.KQ WOORIM POWER TRAIN SOLUTION Co., Ltd.

5,230.00

-1.51%

SPXSF Spirax Group plc

82.84

0.00%

RAA.SG Rational AG

741.00

-1.79%

DEZ.VI DEUTZ Aktiengesellschaft

7.10

-0.49%

AALBa.XC

0AV.F Waga Energy SA

14.50

-3.33%

42W.F The Weir Group PLC

28.88

+1.12%

FIC.F Fidia S.p.A.

0.0019

+72.73%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

PowerHouse Energy Group PLC (BT81.DU)

Related Tickers