Paris - Delayed Quote EUR

Prodways Group SA (PWG.PA)

0.7480
+0.0180
+(2.47%)
As of June 4 at 5:35:06 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 4, 20250.73000.75000.70800.74800.748054,358
Jun 3, 20250.73000.73000.70200.73000.730036,021
Jun 2, 20250.73400.73400.71000.71000.710025,364
May 30, 20250.73400.73600.72400.73400.73406,627
May 29, 20250.72000.73600.72000.72200.722011,643
May 28, 20250.73000.75200.70200.72600.726048,240
May 27, 20250.75000.76800.68400.74800.7480204,010
May 26, 20250.76000.76000.72200.75600.756098,772
May 23, 20250.76000.77800.74200.76400.764082,236
May 22, 20250.78000.78000.74600.74800.748059,471
May 21, 20250.71800.78000.70800.77000.7700135,569
May 20, 20250.71000.72000.70000.70200.702098,846
May 19, 20250.62000.70400.62000.70000.7000215,012
May 16, 20250.62000.64000.61200.62000.620020,869
May 15, 20250.59200.63000.59200.62000.620067,373
May 14, 20250.59600.60200.59200.59200.59205,752
May 13, 20250.60000.60000.59000.59600.59609,161
May 12, 20250.57000.60000.55600.60000.600063,065
May 9, 20250.56800.57800.56800.57400.57407,571
May 8, 20250.57800.58000.56200.57600.576021,361
May 7, 20250.57400.57600.56200.56200.5620859
May 6, 20250.55800.57800.55800.56200.56206,327
May 5, 20250.55000.55800.54400.55600.556028,573
May 2, 20250.56200.56200.54000.54200.542022,730
Apr 30, 20250.56400.57000.56200.56200.56202,828
Apr 29, 20250.57000.57600.56200.56400.56404,099
Apr 28, 20250.57000.57000.56800.56800.56809,481
Apr 25, 20250.59000.59000.56800.56800.56805,611
Apr 24, 20250.57600.58800.57000.57000.57007,815
Apr 23, 20250.58400.58800.57400.58600.586022,435
Apr 22, 20250.60000.60000.59000.59000.59004,405
Apr 17, 20250.61000.61400.59000.60600.606014,616
Apr 16, 20250.63000.63000.61000.61000.610012,508
Apr 15, 20250.61000.62000.60000.61400.614028,943
Apr 14, 20250.63000.64000.62600.63600.636018,443
Apr 11, 20250.59800.65600.57600.61800.618086,834
Apr 10, 20250.57000.59800.56000.58800.588059,536
Apr 9, 20250.56000.56200.55000.55800.558086,331
Apr 8, 20250.56000.57800.56000.57200.572019,194
Apr 7, 20250.56600.58000.55200.56000.560034,737
Apr 4, 20250.57000.57900.57000.57000.570067,804
Apr 3, 20250.57200.58000.57000.57900.579019,950
Apr 2, 20250.61000.61800.54000.58000.5800214,969
Apr 1, 20250.60600.61000.60400.61000.61009,615
Mar 31, 20250.65400.65500.60600.60600.6060103,742
Mar 28, 20250.66000.66400.65100.65400.654054,680
Mar 27, 20250.66400.68800.66000.66000.660044,932
Mar 26, 20250.67000.67000.66000.66300.663026,594
Mar 25, 20250.69000.69000.67100.67200.672011,417
Mar 24, 20250.68000.69000.67400.69000.690014,028
Mar 21, 20250.70100.72900.68100.68200.682040,205
Mar 20, 20250.73500.74800.68000.69500.695098,957
Mar 19, 20250.72200.74900.72000.72000.720020,725
Mar 18, 20250.78000.79000.73000.73200.7320103,211
Mar 17, 20250.73000.78000.72200.76900.7690113,699
Mar 14, 20250.71000.72900.71000.72800.7280133,007
Mar 13, 20250.65200.75000.65200.73900.7390146,898
Mar 12, 20250.65000.66300.64700.65200.652024,580
Mar 11, 20250.67000.67000.64500.66400.664022,307
Mar 10, 20250.67200.67200.64000.67100.671042,768
Mar 7, 20250.67000.67000.66000.66700.667016,060
Mar 6, 20250.69400.69400.65000.67000.670038,619
Mar 5, 20250.68000.69200.67100.69000.690049,537
Mar 4, 20250.69800.69800.68200.69400.69405,249
Mar 3, 20250.67000.69800.67000.68000.680016,238
Feb 28, 20250.68000.68800.66200.67000.670013,139
Feb 27, 20250.68000.68900.66700.68900.689017,267
Feb 26, 20250.65000.68000.65000.67900.679027,662
Feb 25, 20250.68000.68000.66300.66300.663025,108
Feb 24, 20250.68500.69900.68200.69300.693020,956
Feb 21, 20250.70900.72500.66000.71000.710084,712
Feb 20, 20250.71000.71500.70000.70900.709024,063
Feb 19, 20250.67000.72800.64000.71000.710090,362
Feb 18, 20250.61500.66000.60100.66000.660076,411
Feb 17, 20250.59200.60000.59000.60000.600063,646
Feb 14, 20250.60000.60000.59000.59000.590012,024
Feb 13, 20250.59200.59500.58000.59000.590086,445
Feb 12, 20250.59000.62000.58400.59200.592021,953
Feb 11, 20250.58400.59100.58200.59000.590016,462
Feb 10, 20250.58200.62500.58100.58400.584056,318
Feb 7, 20250.59000.60000.58200.60000.600024,369
Feb 6, 20250.58000.59400.57000.59400.5940113,867
Feb 5, 20250.57000.57900.57000.57100.571017,317
Feb 4, 20250.57600.58100.56200.58000.5800120,643
Feb 3, 20250.57200.57200.56100.56100.561011,275
Jan 31, 20250.57200.57600.57200.57600.576025,711
Jan 30, 20250.57500.57500.57000.57000.570016,070
Jan 29, 20250.57000.57100.57000.57000.570017,006
Jan 28, 20250.57000.57500.57000.57400.574012,124
Jan 27, 20250.58000.58000.57000.57100.571019,449
Jan 24, 20250.57400.58400.57300.57400.5740222,939
Jan 23, 20250.58000.59000.57400.58400.584020,647
Jan 22, 20250.58000.58000.57400.57400.57409,331
Jan 21, 20250.57200.59800.57200.58000.580039,548
Jan 20, 20250.58100.59300.56200.57200.572048,607
Jan 17, 20250.58600.59300.58600.58900.58909,788
Jan 16, 20250.60000.60700.59000.59700.597017,101
Jan 15, 20250.59000.60900.58000.60800.608012,475
Jan 14, 20250.60000.60200.60000.60000.600018,488
Jan 13, 20250.61000.61000.60100.60300.603015,682
Jan 10, 20250.60600.61900.60500.60800.60807,320
Jan 9, 20250.62000.62000.60200.61300.613023,580
Jan 8, 20250.60100.61500.60000.60500.605021,841
Jan 7, 20250.61400.62000.61100.61600.616015,269
Jan 6, 20250.62000.62000.61100.62000.620016,363
Jan 3, 20250.62000.62000.61000.61200.612025,341
Jan 2, 20250.59000.63800.59000.62200.622052,498
Dec 31, 20240.57900.60500.57200.59900.599042,480
Dec 30, 20240.56600.62000.54400.57900.5790103,112
Dec 27, 20240.56500.57000.53000.54300.543073,985
Dec 24, 20240.52000.59600.51300.56500.5650119,724
Dec 23, 20240.50500.52000.49500.52000.520045,217
Dec 20, 20240.50700.50700.49200.50700.50708,230
Dec 19, 20240.51000.51100.50100.50500.50504,972
Dec 18, 20240.52000.52000.50100.52000.520037,117
Dec 17, 20240.51000.53000.50100.52800.5280167,194
Dec 16, 20240.51200.51900.49150.51900.519079,028
Dec 13, 20240.51600.51700.50800.51500.51505,468
Dec 12, 20240.51400.51700.50800.51400.5140106,916
Dec 11, 20240.53000.53000.51400.51400.514038,589
Dec 10, 20240.54000.55000.51200.53100.531063,641
Dec 9, 20240.45000.52400.44000.52400.5240220,279
Dec 6, 20240.43200.44950.43000.43100.431046,292
Dec 5, 20240.43850.43850.42000.43200.43203,721
Dec 4, 20240.44000.44650.41100.43900.439042,045
Dec 3, 20240.44250.45250.43700.44000.440017,388
Dec 2, 20240.46000.47750.43800.44250.442525,439
Nov 29, 20240.48000.48850.43400.48000.480079,080
Nov 28, 20240.49000.49850.48000.48000.480032,202
Nov 27, 20240.49850.49850.48750.49050.49054,270
Nov 26, 20240.49500.49950.48600.49850.498527,212
Nov 25, 20240.50000.50700.49500.50000.500032,450
Nov 22, 20240.49500.50000.49500.50000.50006,431
Nov 21, 20240.50000.50100.49550.50000.500019,000
Nov 20, 20240.50000.50500.49500.50100.501014,447
Nov 19, 20240.50000.50700.49500.50100.501023,157
Nov 18, 20240.50000.50600.50000.50100.501011,304
Nov 15, 20240.50000.50700.50000.50700.5070953
Nov 14, 20240.50100.50800.50000.50800.50806,626
Nov 13, 20240.49800.50900.49500.50100.501010,098
Nov 12, 20240.50000.50700.50000.50000.500010,776
Nov 11, 20240.50200.50300.50000.50200.502015,412
Nov 8, 20240.50500.51500.50000.50100.501024,287
Nov 7, 20240.51700.53000.50500.50500.505025,408
Nov 6, 20240.51800.53000.51100.51100.511019,903
Nov 5, 20240.51600.52600.51600.52600.52608,069
Nov 4, 20240.52000.52200.51500.51500.51505,729
Nov 1, 20240.52300.52300.51000.52000.52003,019
Oct 31, 20240.52900.53900.52100.52200.52205,154
Oct 30, 20240.53800.53800.53000.53000.5300746
Oct 29, 20240.53000.54000.52400.53800.538034,409
Oct 28, 20240.51300.53000.51000.53000.5300532,217
Oct 25, 20240.51000.52900.51000.51300.51301,653
Oct 24, 20240.52000.52500.51200.52500.525012,393
Oct 23, 20240.52600.52600.51200.51300.51302,905
Oct 22, 20240.52500.53300.51000.52500.525032,101
Oct 21, 20240.51600.52300.51600.52000.520014,686
Oct 18, 20240.51300.52600.51300.52500.52504,218
Oct 17, 20240.52000.53800.51100.52500.52509,016
Oct 16, 20240.53200.53800.52000.52500.52507,908
Oct 15, 20240.53300.53400.53200.53200.53202,780
Oct 14, 20240.53200.54200.53200.53500.53507,735
Oct 11, 20240.55400.55400.54400.54400.54404,609
Oct 10, 20240.55000.55500.55000.55500.55509,386
Oct 9, 20240.54400.55200.54400.55100.55101,166
Oct 8, 20240.54000.56000.54000.54600.546012,092
Oct 7, 20240.55000.55000.53300.55000.550013,092
Oct 4, 20240.55000.55900.53500.53500.535017,806
Oct 3, 20240.55000.55100.55000.55000.550026,267
Oct 2, 20240.55000.55800.55000.55000.550041,906
Oct 1, 20240.56000.56100.55000.55000.550075,616
Sep 30, 20240.58900.59700.57100.57200.572057,579
Sep 27, 20240.58000.59600.58000.58900.589029,124
Sep 26, 20240.58000.58000.58000.58000.580012,493
Sep 25, 20240.58400.58500.58000.58000.58006,177
Sep 24, 20240.58000.58400.58000.58400.584015,192
Sep 23, 20240.58200.58200.58000.58000.580017,221
Sep 20, 20240.57600.58500.56500.58200.582033,059
Sep 19, 20240.56000.58000.56000.56400.564025,778
Sep 18, 20240.57000.57600.57000.57500.57505,315
Sep 17, 20240.57800.57800.57000.57100.57101,716
Sep 16, 20240.57400.57900.57000.57900.579016,503
Sep 13, 20240.57000.57800.57000.57400.574016,881
Sep 12, 20240.58000.58900.57000.57500.575044,894
Sep 11, 20240.55300.59000.55300.58000.580025,300
Sep 10, 20240.55000.57000.55000.55000.550016,173
Sep 9, 20240.53800.55000.52100.55000.550033,040
Sep 6, 20240.50600.53400.50000.53000.530023,548
Sep 5, 20240.50400.51200.50200.50600.50605,319
Sep 4, 20240.50000.50800.50000.50800.50801,489
Sep 3, 20240.50000.50900.50000.50000.500011,596
Sep 2, 20240.51700.51700.48000.50200.502052,830
Aug 30, 20240.53100.53100.51100.52100.52107,633
Aug 29, 20240.53400.53400.53000.53100.53101,893
Aug 28, 20240.52400.53400.52200.52400.524011,839
Aug 27, 20240.52000.53400.52000.52900.52903,054
Aug 26, 20240.54000.54000.52000.53400.53406,060
Aug 23, 20240.52500.53200.52500.52600.526038,671
Aug 22, 20240.52400.52600.51600.52300.52302,347
Aug 21, 20240.52400.52400.51200.52400.52403,883
Aug 20, 20240.51300.52400.51100.52400.524022,212
Aug 19, 20240.51000.51800.51000.51200.51208,113
Aug 16, 20240.51800.51800.50500.50600.50606,512
Aug 15, 20240.51100.51700.51000.51000.5100846
Aug 14, 20240.50100.51600.50100.51100.5110889
Aug 13, 20240.49700.51000.49700.50900.509011,048
Aug 12, 20240.51000.51000.49700.49700.497020,502
Aug 9, 20240.51800.51800.50000.50000.500030,131
Aug 8, 20240.50000.51800.50000.50700.507010,237
Aug 7, 20240.51000.51800.50100.50100.501010,056
Aug 6, 20240.51000.52700.51000.51700.517015,686
Aug 5, 20240.52000.52000.50100.50100.50109,434
Aug 2, 20240.53000.53000.51600.52000.52007,414
Aug 1, 20240.53000.53900.50200.51400.514030,938
Jul 31, 20240.53000.53000.52600.53000.53006,778
Jul 30, 20240.53300.53600.50500.52600.526027,626
Jul 29, 20240.53200.53400.53000.53200.53209,294
Jul 26, 20240.54100.54100.53000.53400.53408,573
Jul 25, 20240.56000.56400.53800.53800.538023,100
Jul 24, 20240.55000.56200.53800.56200.562013,095
Jul 23, 20240.54000.56600.54000.56100.56105,108
Jul 22, 20240.56600.57900.53200.54000.540026,651
Jul 19, 20240.58600.58600.56600.56600.56601,196
Jul 18, 20240.56600.56700.56600.56700.56701,226
Jul 17, 20240.56000.57900.56000.56800.56808,557
Jul 16, 20240.59000.59000.56000.56000.560014,736
Jul 15, 20240.58000.59500.57500.59500.595017,749
Jul 12, 20240.59800.59800.57000.58600.586011,525
Jul 11, 20240.58300.59800.58300.59800.59801,405
Jul 10, 20240.59300.60300.58000.58300.583011,846
Jul 9, 20240.63900.64000.59300.59300.593043,725
Jul 8, 20240.60900.64000.60900.63200.632034,073
Jul 5, 20240.56300.60000.56300.60000.6000587,440
Jul 4, 20240.55200.56400.54000.56400.5640779,397
Jul 3, 20240.53000.55000.51600.54300.5430103,327
Jul 2, 20240.51500.51500.50100.51500.5150128,498
Jul 1, 20240.52000.52000.50400.50900.50909,600
Jun 28, 20240.50000.52400.49950.52400.5240128,203
Jun 27, 20240.54000.54000.48600.51400.5140131,242
Jun 26, 20240.54000.56000.53100.54500.5450140,147
Jun 25, 20240.56900.57000.52000.54000.5400188,777
Jun 24, 20240.56400.57000.56400.57000.57009,857
Jun 21, 20240.57100.57100.56200.56900.569014,199
Jun 20, 20240.57000.57800.56800.57100.571088,561
Jun 19, 20240.57100.57800.56200.56400.564065,079
Jun 18, 20240.57000.57900.56100.57900.579018,505
Jun 17, 20240.59900.59900.55600.57900.579060,019
Jun 14, 20240.62500.63200.59000.59400.594074,348
Jun 13, 20240.66700.67800.63000.63000.630047,000
Jun 12, 20240.68500.68500.66800.67000.670012,491
Jun 11, 20240.69900.69900.67100.68500.685013,468
Jun 10, 20240.70300.70300.66800.69900.699062,000
Jun 7, 20240.72800.72800.71000.71100.711013,729
Jun 6, 20240.72300.72900.71600.72000.720020,661
Jun 5, 20240.72800.73000.72000.72000.720020,840

Related Tickers

ALLOG.PA Logic Instrument S.A.
1.8300
-0.27%
 
AUTO.OL AutoStore Holdings Ltd.
5.26
+3.65%
 
CRSR Corsair Gaming, Inc.
9.11
0.00%
 
WDC Western Digital Corporation
54.43
+1.45%
 
STX Seagate Technology Holdings plc
127.64
+3.58%
 
QMCO Quantum Corporation
11.94
+0.51%
 
RGTI Rigetti Computing, Inc.
11.82
-1.83%
 
DELL Dell Technologies Inc.
112.70
+0.71%
 
IONQ IonQ, Inc.
39.64
-0.43%
 
SMCI Super Micro Computer, Inc.
44.13
+2.18%