Broadwind, Inc. (FRA:9IRA)
Germany
· Delayed Price · Currency is EUR 2.615
-0.035 (-1.32%)
At close: Dec 4, 2025
Broadwind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.68 | 2.68 | 2.63 | 2.63 | 2.63 | 0.57% | - |
| Dec 4, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -1.32% | - |
| Dec 3, 2025 | 2.53 | 2.65 | 2.53 | 2.65 | 2.65 | 2.91% | - |
| Dec 2, 2025 | 2.45 | 2.58 | 2.45 | 2.58 | 2.58 | 3.62% | - |
| Dec 1, 2025 | 2.54 | 2.54 | 2.49 | 2.49 | 2.49 | -3.12% | - |
| Nov 28, 2025 | 2.52 | 2.57 | 2.52 | 2.57 | 2.57 | 3.22% | - |
| Nov 27, 2025 | 2.51 | 2.51 | 2.49 | 2.49 | 2.49 | -8.13% | - |
| Nov 26, 2025 | 2.36 | 2.71 | 2.36 | 2.71 | 2.71 | 12.24% | - |
| Nov 25, 2025 | 2.10 | 2.41 | 2.10 | 2.41 | 2.41 | 13.15% | - |
| Nov 24, 2025 | 2.15 | 2.15 | 2.13 | 2.13 | 2.13 | -0.47% | - |
| Nov 21, 2025 | 2.13 | 2.14 | 2.13 | 2.14 | 2.14 | -1.83% | - |
| Nov 20, 2025 | 2.42 | 2.42 | 2.18 | 2.18 | 2.18 | -8.79% | - |
| Nov 19, 2025 | 2.12 | 2.39 | 2.12 | 2.39 | 2.39 | 10.39% | - |
| Nov 18, 2025 | 2.37 | 2.37 | 2.17 | 2.17 | 2.17 | -7.87% | - |
| Nov 17, 2025 | 2.14 | 2.35 | 2.14 | 2.35 | 2.35 | 6.82% | - |
| Nov 14, 2025 | 2.15 | 2.20 | 2.15 | 2.20 | 2.20 | 20.88% | - |
| Nov 13, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.66% | - |
| Nov 12, 2025 | 1.71 | 1.83 | 1.71 | 1.83 | 1.83 | 7.51% | - |
| Nov 11, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -1.62% | - |
| Nov 10, 2025 | 1.68 | 1.73 | 1.68 | 1.73 | 1.73 | 3.10% | - |
| Nov 7, 2025 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | -3.23% | - |
| Nov 6, 2025 | 1.79 | 1.79 | 1.74 | 1.74 | 1.74 | -1.25% | - |
| Nov 5, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -6.59% | - |
| Nov 4, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.21% | - |
| Nov 3, 2025 | 1.95 | 1.95 | 1.89 | 1.89 | 1.89 | -3.87% | - |
| Oct 31, 2025 | 1.88 | 1.96 | 1.88 | 1.96 | 1.96 | 4.47% | - |
| Oct 30, 2025 | 1.92 | 1.92 | 1.88 | 1.88 | 1.88 | -2.39% | - |
| Oct 29, 2025 | 1.85 | 1.92 | 1.85 | 1.92 | 1.92 | 5.14% | - |
| Oct 28, 2025 | 1.90 | 1.90 | 1.83 | 1.83 | 1.83 | -3.68% | - |
| Oct 27, 2025 | 2.10 | 2.10 | 1.90 | 1.90 | 1.90 | -4.43% | 50 |
| Oct 24, 2025 | 1.90 | 1.99 | 1.90 | 1.99 | 1.99 | 3.01% | - |
| Oct 23, 2025 | 1.87 | 1.93 | 1.87 | 1.93 | 1.93 | 1.69% | - |
| Oct 22, 2025 | 1.98 | 1.98 | 1.90 | 1.90 | 1.90 | -4.81% | - |
| Oct 21, 2025 | 1.96 | 1.99 | 1.96 | 1.99 | 1.99 | 1.22% | - |
| Oct 20, 2025 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | -0.61% | - |
| Oct 17, 2025 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | -0.70% | - |
| Oct 16, 2025 | 2.18 | 2.18 | 2.00 | 2.00 | 2.00 | -8.65% | - |
| Oct 15, 2025 | 1.90 | 2.19 | 1.90 | 2.19 | 2.19 | 16.72% | - |
| Oct 14, 2025 | 1.81 | 1.87 | 1.81 | 1.87 | 1.87 | -0.32% | - |
| Oct 13, 2025 | 1.79 | 1.88 | 1.79 | 1.88 | 1.88 | 6.70% | - |
| Oct 10, 2025 | 1.85 | 1.94 | 1.76 | 1.76 | 1.76 | -7.27% | - |
| Oct 9, 2025 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | 5.92% | - |
| Oct 8, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.78% | - |
| Oct 7, 2025 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -2.17% | - |
| Oct 6, 2025 | 1.75 | 1.85 | 1.75 | 1.85 | 1.85 | 5.13% | - |
| Oct 3, 2025 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 0.69% | - |
| Oct 2, 2025 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 1.16% | - |
| Oct 1, 2025 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | -0.92% | - |
| Sep 30, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.58% | - |
| Sep 29, 2025 | 1.68 | 1.77 | 1.68 | 1.77 | 1.77 | 4.86% | - |