BW LPG Ltd(DE:1PE)
€18.50-1.13 (-6.61%)
DE:1PE
BW LPG Ltd historical prices
€18.50
At close:-1.13 (-6.61%)
BW LPG Ltd (1PE) Historical Prices
20 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 19.10 | 19.10 | 18.50 | 18.50 | 18.50 | -6.61% | 500 | 0.81 |
| Nov 09, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.91% | 0 | 0.00 |
| Nov 06, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | +2.48% | 0 | 0.00 |
| Nov 05, 2026 | 20.28 | 20.28 | 19.33 | 19.33 | 19.33 | -8.99% | 500 | 0.82 |
| Nov 04, 2026 | 21.72 | 21.72 | 21.18 | 21.24 | 21.24 | +1.34% | 101 | 0.17 |
| Nov 03, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -1.50% | 5 | 0.01 |
| Nov 02, 2026 | 22.64 | 22.64 | 20.62 | 21.28 | 21.28 | -5.51% | 1,352 | 2.26 |
| Oct 30, 2026 | 22.74 | 22.74 | 22.40 | 22.52 | 22.52 | -0.62% | 420 | 0.70 |
| Oct 29, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -1.65% | 0 | 0.00 |
| Oct 28, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | +1.05% | 0 | 0.00 |
| Oct 27, 2026 | 23.08 | 23.52 | 22.80 | 22.80 | 22.80 | -2.15% | 3,000 | 5.06 |
| Oct 26, 2026 | 22.82 | 23.32 | 22.82 | 23.30 | 23.30 | +6.30% | 285 | 0.47 |
| Oct 23, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | +0.74% | 0 | 0.00 |
| Oct 22, 2026 | 22.12 | 22.12 | 21.76 | 21.76 | 21.76 | -2.51% | 1,500 | 2.44 |
| Oct 21, 2026 | 22.06 | 22.32 | 22.06 | 22.32 | 22.32 | +1.73% | 2,100 | 3.61 |
| Oct 20, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -2.49% | 0 | 0.00 |
| Oct 19, 2026 | 22.28 | 22.50 | 22.28 | 22.50 | 22.50 | +1.81% | 250 | 0.42 |
| Oct 16, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | +0.55% | 0 | 0.00 |
| Oct 15, 2026 | 22.14 | 22.14 | 21.98 | 21.98 | 21.98 | -0.45% | 22 | 0.04 |
| Oct 14, 2026 | 23.32 | 23.32 | 22.08 | 22.08 | 22.08 | -5.72% | 750 | 1.28 |
| Oct 13, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | +1.30% | 0 | 0.00 |
| Oct 12, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.52% | 0 | 0.00 |
| Oct 09, 2026 | 23.18 | 23.24 | 23.18 | 23.24 | 23.24 | +1.66% | 125 | 0.19 |
| Oct 08, 2026 | 22.88 | 22.88 | 22.82 | 22.86 | 22.86 | -1.21% | 2,500 | 3.96 |
| Oct 07, 2026 | 22.60 | 23.20 | 22.60 | 23.14 | 23.14 | +1.85% | 175 | 0.28 |
| Oct 06, 2026 | 22.90 | 22.90 | 22.72 | 22.72 | 22.72 | -1.56% | 150 | 0.24 |
| Oct 05, 2026 | 22.48 | 23.08 | 22.42 | 23.08 | 23.08 | +3.13% | 150 | 0.23 |
| Oct 02, 2026 | 22.80 | 22.80 | 22.38 | 22.38 | 22.38 | +1.45% | 400 | 0.62 |
| Oct 01, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | +0.73% | 0 | 0.00 |
| Sep 30, 2026 | 22.00 | 22.00 | 21.90 | 21.90 | 21.90 | +1.67% | 300 | 0.40 |
| Sep 29, 2026 | 21.56 | 21.56 | 21.54 | 21.54 | 21.54 | -0.09% | 1,000 | 1.36 |
| Sep 28, 2026 | 21.52 | 21.56 | 21.52 | 21.56 | 21.56 | +1.79% | 140 | 0.19 |
| Sep 25, 2026 | 21.30 | 21.30 | 21.00 | 21.18 | 21.18 | -3.02% | 1,250 | 1.73 |
| Sep 24, 2026 | 21.26 | 21.84 | 21.26 | 21.84 | 21.84 | +2.73% | 94 | 0.12 |
| Sep 23, 2026 | 21.50 | 21.50 | 21.26 | 21.26 | 21.26 | -1.12% | 200 | 0.26 |
| Sep 22, 2026 | 22.12 | 22.12 | 21.50 | 21.50 | 21.50 | -4.78% | 1,150 | 1.49 |
| Sep 21, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | +0.62% | 0 | 0.00 |
| Sep 18, 2026 | 22.46 | 22.50 | 22.36 | 22.44 | 22.44 | -0.36% | 2,961 | 4.02 |
| Sep 17, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | +0.09% | 25 | 0.03 |
| Sep 16, 2026 | 22.30 | 22.50 | 22.30 | 22.50 | 22.50 | +2.09% | 200 | 0.27 |
| Sep 15, 2026 | 21.62 | 22.08 | 21.56 | 22.04 | 22.04 | +1.85% | 4,200 | 6.22 |
| Sep 14, 2026 | 21.68 | 21.68 | 21.64 | 21.64 | 21.64 | -0.37% | 60 | 0.09 |
| Sep 11, 2026 | 21.36 | 21.72 | 21.36 | 21.72 | 21.72 | +1.59% | 115 | 0.16 |
| Sep 10, 2026 | 20.86 | 21.38 | 20.86 | 21.38 | 21.38 | +2.49% | 0 | 0.00 |
| Sep 09, 2026 | 20.50 | 20.86 | 20.50 | 20.86 | 20.86 | -0.76% | 200 | 0.28 |
| Sep 08, 2026 | 21.04 | 21.04 | 21.02 | 21.02 | 21.02 | -2.23% | 300 | 0.39 |
| Sep 07, 2026 | 21.30 | 21.50 | 21.30 | 21.50 | 21.50 | +4.60% | 5,000 | 7.16 |
| Sep 04, 2026 | 21.14 | 21.38 | 21.14 | 21.38 | 20.56 | +1.33% | 60 | 0.09 |
| Sep 03, 2026 | 20.70 | 21.12 | 20.70 | 21.10 | 20.29 | +3.33% | 275 | 0.39 |
| Sep 02, 2026 | 20.86 | 20.86 | 19.90 | 20.42 | 19.63 | -2.48% | 635 | 0.87 |
