We.Connect SA (EPA:ALWEC)
France · Delayed Price · Currency is EUR 19.10
+0.10 (0.53%)
Sep 5, 2025, 1:12 PM CET
We.Connect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 18.90 | 19.10 | 18.90 | 19.10 | 19.10 | 0.53% | 228 |
| Sep 4, 2025 | 19.35 | 19.35 | 18.80 | 19.00 | 19.00 | -2.06% | 1,764 |
| Sep 3, 2025 | 19.40 | 19.50 | 19.40 | 19.40 | 19.40 | - | 405 |
| Sep 2, 2025 | 19.50 | 19.60 | 19.40 | 19.40 | 19.40 | 1.31% | 672 |
| Sep 1, 2025 | 19.30 | 19.50 | 19.15 | 19.15 | 19.15 | -1.29% | 338 |
| Aug 29, 2025 | 19.25 | 19.50 | 19.20 | 19.40 | 19.40 | 1.04% | 271 |
| Aug 28, 2025 | 19.05 | 19.20 | 19.05 | 19.20 | 19.20 | 1.05% | 108 |
| Aug 27, 2025 | 19.55 | 19.55 | 18.70 | 19.00 | 19.00 | -3.55% | 694 |
| Aug 26, 2025 | 20.00 | 20.00 | 19.15 | 19.70 | 19.70 | -1.50% | 1,699 |
| Aug 25, 2025 | 20.10 | 20.30 | 20.00 | 20.00 | 20.00 | -1.48% | 898 |
| Aug 22, 2025 | 20.00 | 20.30 | 20.00 | 20.30 | 20.30 | 1.50% | 557 |
| Aug 21, 2025 | 20.10 | 20.10 | 20.00 | 20.00 | 20.00 | -0.99% | 9 |
| Aug 20, 2025 | 20.20 | 20.20 | 19.90 | 20.20 | 20.20 | -0.49% | 503 |
| Aug 19, 2025 | 20.10 | 20.30 | 19.95 | 20.30 | 20.30 | 0.50% | 1,229 |
| Aug 18, 2025 | 19.90 | 20.20 | 19.90 | 20.20 | 20.20 | 1.51% | 446 |
| Aug 15, 2025 | 20.00 | 20.20 | 19.55 | 19.90 | 19.90 | -0.25% | 2,124 |
| Aug 14, 2025 | 19.95 | 19.95 | 19.80 | 19.95 | 19.95 | - | 475 |
| Aug 13, 2025 | 19.90 | 20.10 | 19.80 | 19.95 | 19.95 | - | 343 |
| Aug 12, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.25% | 51 |
| Aug 11, 2025 | 20.10 | 20.10 | 20.00 | 20.00 | 20.00 | -0.50% | 301 |
| Aug 8, 2025 | 20.10 | 20.30 | 19.90 | 20.10 | 20.10 | -0.99% | 546 |
| Aug 7, 2025 | 20.00 | 20.30 | 20.00 | 20.30 | 20.30 | 1.50% | 115 |
| Aug 6, 2025 | 20.00 | 20.30 | 20.00 | 20.00 | 20.00 | - | 285 |
| Aug 5, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -0.99% | 312 |
| Aug 4, 2025 | 20.10 | 20.30 | 20.00 | 20.20 | 20.20 | 0.50% | 739 |
| Aug 1, 2025 | 20.10 | 20.40 | 20.10 | 20.10 | 20.10 | -0.50% | 1,021 |
| Jul 31, 2025 | 20.10 | 20.30 | 20.10 | 20.20 | 20.20 | -0.49% | 357 |
| Jul 30, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 1 |
| Jul 29, 2025 | 20.10 | 20.30 | 20.10 | 20.30 | 20.30 | 1.50% | 331 |
| Jul 28, 2025 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | 1.01% | 166 |
| Jul 25, 2025 | 19.75 | 19.80 | 19.25 | 19.80 | 19.80 | -0.50% | 897 |
| Jul 24, 2025 | 20.20 | 20.20 | 19.60 | 19.90 | 19.90 | -1.97% | 552 |
| Jul 23, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 51 |
| Jul 22, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.50% | 767 |
| Jul 21, 2025 | 20.00 | 20.20 | 19.90 | 20.20 | 20.20 | - | 488 |
| Jul 18, 2025 | 20.20 | 20.20 | 20.00 | 20.20 | 20.20 | 1.51% | 648 |
| Jul 17, 2025 | 20.10 | 20.30 | 19.90 | 19.90 | 19.90 | -0.50% | 228 |
| Jul 16, 2025 | 20.10 | 20.50 | 19.60 | 20.00 | 20.00 | -0.99% | 1,788 |
| Jul 15, 2025 | 20.20 | 20.30 | 19.65 | 20.20 | 20.20 | -0.49% | 938 |
| Jul 14, 2025 | 19.55 | 20.40 | 19.55 | 20.30 | 20.30 | 2.53% | 1,314 |
| Jul 11, 2025 | 18.90 | 20.60 | 18.90 | 19.80 | 19.80 | 6.17% | 3,673 |
| Jul 10, 2025 | 18.50 | 18.65 | 18.45 | 18.65 | 18.65 | 0.81% | 207 |
| Jul 9, 2025 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | -1.07% | 73 |
| Jul 8, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | 168 |
| Jul 7, 2025 | 18.60 | 18.70 | 18.60 | 18.70 | 18.70 | 0.54% | 108 |
| Jul 4, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | 1 |
| Jul 3, 2025 | 18.70 | 18.70 | 18.60 | 18.60 | 18.60 | -0.27% | 579 |
| Jul 2, 2025 | 18.80 | 18.80 | 18.65 | 18.65 | 18.65 | -0.80% | 61 |
| Jul 1, 2025 | 18.70 | 18.80 | 18.65 | 18.80 | 18.80 | 0.53% | 154 |
| Jun 30, 2025 | 18.30 | 18.70 | 18.30 | 18.70 | 18.70 | 2.75% | 1,723 |