Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

PowerHouse Energy Group Plc (BT81.F)

Compare
0.0058
+0.0002
+(3.57%)
At close: 5:05:12 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.00560.00580.00560.00580.00581,051,000
Apr 16, 20250.00580.00580.00560.00560.0056511,000
Apr 15, 20250.00580.00580.00580.00580.005820,000
Apr 14, 20250.00540.00580.00540.00580.0058875,000
Apr 11, 20250.00540.00580.00540.00580.0058427,000
Apr 10, 20250.00560.00580.00560.00580.0058860,000
Apr 9, 20250.00600.00600.00540.00540.00541,650,000
Apr 8, 20250.00600.00600.00580.00580.0058105,638
Apr 7, 20250.00580.00580.00560.00560.00561,000,000
Apr 4, 20250.00600.00600.00600.00600.006050,000
Apr 3, 20250.00580.00580.00580.00580.0058748,275
Apr 2, 20250.00600.00600.00600.00600.0060-
Apr 1, 20250.00600.00600.00600.00600.006050,000
Mar 31, 20250.00600.00620.00600.00620.0062325,000
Mar 28, 20250.00620.00620.00620.00620.00621,980,000
Mar 27, 20250.00600.00640.00580.00580.00586,106,049
Mar 26, 20250.00620.00700.00600.00600.006023,476,802
Mar 25, 20250.00660.00660.00520.00520.00523,432,627
Mar 24, 20250.00620.00620.00620.00620.006269,179
Mar 21, 20250.00640.00680.00640.00660.00661,451,079
Mar 20, 20250.00620.00660.00620.00620.0062516,800
Mar 19, 20250.00600.00660.00600.00660.0066750,801
Mar 18, 20250.00600.00660.00580.00640.00642,023,831
Mar 17, 20250.00720.00720.00640.00640.00642,876,934
Mar 14, 20250.00720.00720.00720.00720.0072420,000
Mar 13, 20250.00900.00900.00800.00800.008083,000
Mar 12, 20250.00820.00840.00820.00840.008447,603
Mar 11, 20250.00840.00900.00840.00900.0090339,300
Mar 10, 20250.00940.00980.00860.00860.0086335,650
Mar 7, 20250.01000.01000.00940.00980.0098120,500
Mar 6, 20250.01100.01100.01020.01040.0104118,620
Mar 5, 20250.01200.01200.01020.01020.0102410,000
Mar 4, 20250.01060.01180.01040.01040.0104158,750
Mar 3, 20250.01040.01040.01040.01040.010435,000
Feb 28, 20250.01080.01180.01020.01160.01161,502,000
Feb 27, 20250.01100.01160.01100.01160.0116252,500
Feb 26, 20250.01120.01120.01100.01120.0112980,000
Feb 25, 20250.01140.01180.01100.01120.0112441,150
Feb 24, 20250.01140.01140.01140.01140.0114-
Feb 21, 20250.01140.01140.01140.01140.01142,000
Feb 20, 20250.01140.01140.01140.01140.0114-
Feb 19, 20250.01140.01140.01140.01140.01144,750
Feb 18, 20250.01200.01200.01200.01200.012040,000
Feb 17, 20250.01140.01140.01140.01140.01146,250
Feb 14, 20250.01280.01280.01280.01280.0128-
Feb 13, 20250.01280.01280.01280.01280.0128-
Feb 12, 20250.01280.01280.01280.01280.012825,000
Feb 11, 20250.01180.01280.01180.01280.012850,000
Feb 10, 20250.01160.01180.01160.01180.0118365,166
Feb 7, 20250.01140.01140.01140.01140.01142,700
Feb 6, 20250.01200.01200.01140.01140.01141,025,000
Feb 5, 20250.01120.01180.01120.01180.0118205,000
Feb 4, 20250.01200.01200.01120.01200.0120494,452
Feb 3, 20250.01220.01220.01100.01100.01101,405,128
Jan 31, 20250.01280.01280.01220.01220.0122280,000
Jan 30, 20250.01220.01220.01220.01220.012238,000
Jan 29, 20250.01220.01300.01220.01300.01301,703,300
Jan 28, 20250.01200.01200.01200.01200.012032,895
Jan 27, 20250.01220.01220.01200.01200.012068,845
Jan 24, 20250.01220.01260.01220.01260.0126601,732
Jan 23, 20250.01300.01320.01280.01280.01281,290,029
Jan 22, 20250.01280.01280.01280.01280.012811,399
Jan 21, 20250.01360.01360.01280.01280.01282,259,000
Jan 20, 20250.01380.01380.01320.01340.0134859,000
Jan 17, 20250.01200.01380.01200.01380.0138496,111
Jan 16, 20250.01300.01300.01300.01300.0130300,000
Jan 15, 20250.01320.01380.01320.01320.013227,000
Jan 14, 20250.01380.01380.01380.01380.013821,700
Jan 13, 20250.01360.01380.01340.01380.0138505,186
Jan 10, 20250.01500.01500.01320.01420.01422,357,491
Jan 9, 20250.01500.01500.01340.01340.0134782,509
Jan 8, 20250.01480.01480.01400.01480.0148396,834
Jan 7, 20250.01480.01480.01480.01480.0148-
Jan 6, 20250.01360.01480.01360.01480.0148518,075
Jan 3, 20250.01280.01500.01280.01500.0150233,000
Jan 2, 20250.01240.01240.01240.01240.01243,000
Dec 30, 20240.01500.01500.01220.01500.0150425,227
Dec 27, 20240.01420.01500.01220.01220.0122864,811
Dec 23, 20240.01420.01580.01400.01560.0156136,511
Dec 20, 20240.01480.01500.01400.01500.0150381,037
Dec 19, 20240.01380.01480.01260.01460.014622,494
Dec 18, 20240.01220.01400.01220.01400.014045,006
Dec 17, 20240.01380.01380.01380.01380.013810,000
Dec 16, 20240.01400.01400.01400.01400.0140295,000
Dec 13, 20240.01360.01360.01320.01320.0132900,000
Dec 12, 20240.01220.01300.01220.01300.0130553,000
Dec 11, 20240.01240.01240.01240.01240.0124-
Dec 10, 20240.01240.01240.01240.01240.0124120,000
Dec 9, 20240.01240.01240.01240.01240.01243,000
Dec 6, 20240.01240.01240.01240.01240.01246,000
Dec 5, 20240.01220.01260.01220.01240.01241,075,000
Dec 4, 20240.01240.01240.01200.01200.0120230,000
Dec 3, 20240.01260.01260.01260.01260.0126100,000
Dec 2, 20240.01220.01220.01220.01220.0122150,000
Nov 29, 20240.01240.01240.01240.01240.0124110,000
Nov 28, 20240.01240.01240.01240.01240.0124400,000
Nov 27, 20240.01180.01180.01180.01180.011820
Nov 26, 20240.01160.01160.01160.01160.0116-
Nov 25, 20240.01160.01160.01160.01160.0116-
Nov 22, 20240.01160.01160.01160.01160.011610,000
Nov 21, 20240.01200.01200.01200.01200.0120-
Nov 20, 20240.01200.01200.01200.01200.01201,200
Nov 19, 20240.01220.01220.01220.01220.0122250,000
Nov 18, 20240.01220.01220.01220.01220.01222,000
Nov 15, 20240.01220.01280.01220.01280.012874,000
Nov 14, 20240.01240.01240.01240.01240.0124-
Nov 13, 20240.01240.01240.01240.01240.0124125,000
Nov 12, 20240.01160.01260.01160.01260.0126225,000
Nov 11, 20240.01180.01240.01160.01160.01161,050,000
Nov 8, 20240.01180.01180.01180.01180.011850,000
Nov 7, 20240.01200.01200.01160.01160.0116205,000
Nov 6, 20240.01220.01220.01200.01200.0120151,000
Nov 5, 20240.01280.01280.01240.01260.012674,000
Nov 4, 20240.01280.01280.01280.01280.0128-
Nov 1, 20240.01280.01280.01280.01280.0128-
Oct 31, 20240.01260.01280.01260.01280.0128212,000
Oct 30, 20240.01300.01300.01300.01300.0130-
Oct 29, 20240.01300.01300.01300.01300.0130225,000
Oct 28, 20240.01240.01240.01240.01240.0124-
Oct 25, 20240.01240.01240.01240.01240.0124-
Oct 24, 20240.01300.01300.01240.01240.012433,750
Oct 23, 20240.01140.01320.01140.01320.01322,030,000
Oct 22, 20240.01140.01140.01140.01140.0114900,000
Oct 21, 20240.01320.01320.01320.01320.0132-
Oct 18, 20240.01320.01320.01320.01320.0132-
Oct 17, 20240.01320.01320.01320.01320.013226,543
Oct 16, 20240.01220.01220.01220.01220.0122200,000
Oct 15, 20240.01100.01380.01100.01340.01341,031,000
Oct 14, 20240.01140.01180.01120.01180.0118625,000
Oct 11, 20240.01140.01140.01140.01140.0114-
Oct 10, 20240.01140.01140.01140.01140.0114106,000
Oct 9, 20240.01200.01200.01200.01200.0120-
Oct 8, 20240.01200.01200.01200.01200.0120-
Oct 7, 20240.01140.01200.01140.01200.0120287,000
Oct 4, 20240.01180.01180.01180.01180.011814,492
Oct 3, 20240.01240.01240.01240.01240.0124200,000
Oct 2, 20240.01320.01320.01260.01260.012645,000
Oct 1, 20240.01200.01200.01200.01200.0120-
Sep 30, 20240.01300.01300.01200.01200.0120455,500
Sep 27, 20240.01220.01280.01200.01220.0122148,007
Sep 26, 20240.01220.01240.01220.01240.01241,001
Sep 25, 20240.01220.01280.01220.01280.0128220,000
Sep 24, 20240.01240.01320.01240.01320.013212,000
Sep 23, 20240.01240.01240.01240.01240.0124-
Sep 20, 20240.01240.01240.01240.01240.012430,000
Sep 19, 20240.01300.01300.01300.01300.0130100,000
Sep 18, 20240.01340.01340.01340.01340.013429,600
Sep 17, 20240.01400.01400.01360.01360.0136730,000
Sep 16, 20240.01420.01420.01360.01360.0136223,555
Sep 13, 20240.01420.01420.01420.01420.0142100,000
Sep 12, 20240.01320.01320.01320.01320.0132-
Sep 11, 20240.01320.01320.01320.01320.0132-
Sep 10, 20240.01320.01320.01320.01320.0132-
Sep 9, 20240.01320.01320.01320.01320.013240,000
Sep 6, 20240.01400.01400.01400.01400.0140-
Sep 5, 20240.01400.01400.01400.01400.0140200,000
Sep 4, 20240.01360.01360.01360.01360.0136-
Sep 3, 20240.01360.01360.01360.01360.0136-
Sep 2, 20240.01360.01360.01360.01360.0136-
Aug 30, 20240.01360.01360.01360.01360.0136-
Aug 29, 20240.01360.01360.01360.01360.0136-
Aug 28, 20240.01360.01360.01360.01360.0136-
Aug 27, 20240.01360.01360.01360.01360.013650,000
Aug 26, 20240.01420.01420.01420.01420.014290,000
Aug 23, 20240.01520.01520.01520.01520.015235,000
Aug 22, 20240.01500.01500.01400.01400.0140250,000
Aug 21, 20240.01360.01360.01360.01360.01361,000,000
Aug 20, 20240.01480.01480.01480.01480.014810,000
Aug 19, 20240.01480.01480.01480.01480.01481,000
Aug 16, 20240.01460.01460.01460.01460.0146200,000
Aug 15, 20240.01500.01500.01500.01500.0150-
Aug 14, 20240.01500.01500.01500.01500.015080,000
Aug 13, 20240.01500.01500.01500.01500.015030,000
Aug 12, 20240.01440.01460.01440.01460.014667,200
Aug 9, 20240.01500.01500.01500.01500.015072,000
Aug 8, 20240.01460.01460.01460.01460.0146-
Aug 7, 20240.01460.01460.01460.01460.0146-
Aug 6, 20240.01460.01460.01460.01460.0146100,000
Aug 5, 20240.01300.01300.01220.01220.012215,000
Aug 2, 20240.01360.01360.01360.01360.0136600,000
Aug 1, 20240.01320.01320.01320.01320.013250,000
Jul 31, 20240.01220.01300.01220.01300.013015,900
Jul 30, 20240.01220.01300.01220.01260.0126320,300
Jul 29, 20240.01220.01220.01220.01220.01221,604,700
Jul 26, 20240.01320.01320.01320.01320.013217,500
Jul 25, 20240.01320.01380.01320.01380.0138105,000
Jul 24, 20240.01380.01380.01380.01380.013880,000
Jul 23, 20240.01360.01360.01360.01360.013650,000
Jul 22, 20240.01380.01380.01380.01380.0138-
Jul 19, 20240.01440.01440.01380.01380.01384,925,300
Jul 18, 20240.01500.01500.01480.01500.01501,820,000
Jul 17, 20240.01520.01520.01520.01520.015261,000
Jul 16, 20240.01520.01620.01520.01520.0152354,000
Jul 15, 20240.01580.01580.01520.01520.015220,000
Jul 12, 20240.01600.01600.01600.01600.01606,100
Jul 11, 20240.01640.01640.01640.01640.0164-
Jul 10, 20240.01600.01640.01500.01640.0164880,000
Jul 9, 20240.01800.01800.01800.01800.018012,000
Jul 8, 20240.01700.01960.01700.01940.0194387,000
Jul 5, 20240.01480.01780.01480.01780.0178379,200
Jul 4, 20240.01480.01480.01440.01440.0144226,212
Jul 3, 20240.01420.01420.01420.01420.0142-
Jul 2, 20240.01460.01460.01420.01420.0142222,166
Jul 1, 20240.01540.01540.01460.01460.0146523,000
Jun 28, 20240.01540.01540.01540.01540.0154200,000
Jun 27, 20240.01400.01400.01400.01400.014012,000
Jun 26, 20240.01600.01600.01360.01560.0156901,300
Jun 25, 20240.01620.01620.01620.01620.016222,500
Jun 24, 20240.01740.01740.01680.01680.01681,025,000
Jun 21, 20240.01820.01820.01820.01820.018220,000
Jun 20, 20240.01800.01800.01800.01800.0180198,669
Jun 19, 20240.01880.01920.01800.01800.01802,790,000
Jun 18, 20240.01860.01860.01860.01860.0186-
Jun 17, 20240.01860.01860.01860.01860.018650,000
Jun 14, 20240.01880.01880.01800.01880.01881,869,000
Jun 13, 20240.01800.01820.01700.01700.017054,000
Jun 12, 20240.01800.01800.01800.01800.0180-
Jun 11, 20240.01800.01840.01780.01800.0180530,000
Jun 10, 20240.01720.01940.01720.01940.0194338,000
Jun 7, 20240.01860.01860.01640.01700.01702,179,500
Jun 6, 20240.01980.01980.01960.01960.0196905,000
Jun 5, 20240.02020.02140.02020.02100.0210242,406
Jun 4, 20240.02000.02020.01980.02020.0202443,972
Jun 3, 20240.02260.02260.02000.02240.0224584,585
May 31, 20240.02260.02340.02260.02340.023434,576
May 30, 20240.02280.02280.02280.02280.0228-
May 29, 20240.02480.02480.02280.02280.0228755,000
May 28, 20240.02200.02480.02200.02460.0246771,777
May 27, 20240.02120.02120.02080.02100.021075,000
May 24, 20240.01940.02100.01940.02100.0210328,650
May 23, 20240.02100.02200.01980.02080.02081,243,000
May 22, 20240.01540.02460.01540.02080.02085,274,800
May 21, 20240.01480.01540.01420.01540.0154184,205
May 20, 20240.01180.01180.01180.01180.0118370,000
May 17, 20240.01100.01100.01100.01100.011061,000
May 16, 20240.01160.01160.01160.01160.0116100,000
May 15, 20240.01000.01200.01000.01040.0104137,000
May 14, 20240.01120.01120.01120.01120.0112-
May 13, 20240.01120.01120.01120.01120.0112-
May 10, 20240.01280.01280.01120.01120.011220,000
May 9, 20240.01120.01120.01120.01120.011210,000
May 8, 20240.00960.00960.00960.00960.0096-
May 7, 20240.01200.01200.00960.00960.009610,000
May 6, 20240.01080.01080.01080.01080.0108-
May 3, 20240.01000.01000.01000.01000.0100-
May 2, 20240.01200.01200.01000.01000.010041,000
Apr 30, 20240.01060.01100.01000.01000.010050,000
Apr 29, 20240.01060.01220.01060.01220.012231,800
Apr 26, 20240.01060.01060.01060.01060.0106-
Apr 25, 20240.01060.01060.01060.01060.0106-
Apr 24, 20240.01120.01220.01120.01220.0122806
Apr 23, 20240.01200.01200.01160.01160.0116300,000
Apr 22, 20240.01200.01200.01200.01200.0120-
Apr 19, 20240.01160.01200.01100.01200.0120300,000
Apr 18, 20240.01280.01280.01060.01060.010622,000
Apr 17, 20240.01060.01060.01060.01060.0106-

Related Tickers

KEU.SG EQTEC PLC
0.0110
0.00%
 
IJ8.BE ITM Power PLC
0.3258
-0.37%
 
PAR.BE Parker Hannifin Corp
494.70
+0.10%
 
PO0.F Ballard Power Systems Inc.
1.0015
-6.01%
 
DYFSF dynaCERT Inc.
0.1200
0.00%
 
ITMPF ITM Power Plc
0.3780
0.00%
 
TPE.F PVA TePla AG
15.19
0.00%
 
IJ8.F ITM Power Plc
0.3222
+3.47%
 
DEZ.F DEUTZ Aktiengesellschaft
6.65
+2.23%
 
EQT.L EQTEC plc
0.7250
0.00%