We.Connect SA (EPA:ALWEC)
France · Delayed Price · Currency is EUR 23.40
+0.30 (1.30%)
Feb 2, 2026, 10:51 AM CET
We.Connect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 23.20 | 23.30 | 23.10 | 23.10 | 23.10 | -0.43% | 474 |
| Jan 29, 2026 | 24.00 | 24.00 | 23.20 | 23.20 | 23.20 | -3.33% | 1,064 |
| Jan 28, 2026 | 24.30 | 24.30 | 23.80 | 24.00 | 24.00 | -1.23% | 288 |
| Jan 27, 2026 | 23.60 | 24.90 | 23.60 | 24.30 | 24.30 | 3.40% | 1,476 |
| Jan 26, 2026 | 23.50 | 23.90 | 23.50 | 23.50 | 23.50 | -1.26% | 646 |
| Jan 23, 2026 | 24.30 | 24.70 | 23.80 | 23.80 | 23.80 | -1.24% | 395 |
| Jan 22, 2026 | 24.30 | 25.80 | 24.00 | 24.10 | 24.10 | 4.78% | 1,710 |
| Jan 21, 2026 | 22.20 | 23.10 | 22.20 | 23.00 | 23.00 | 3.60% | 810 |
| Jan 20, 2026 | 22.20 | 22.30 | 21.70 | 22.20 | 22.20 | - | 1,750 |
| Jan 19, 2026 | 22.80 | 22.80 | 22.20 | 22.20 | 22.20 | -2.63% | 247 |
| Jan 16, 2026 | 22.60 | 22.90 | 22.60 | 22.80 | 22.80 | 0.44% | 384 |
| Jan 15, 2026 | 23.10 | 23.10 | 22.40 | 22.70 | 22.70 | -1.73% | 1,346 |
| Jan 14, 2026 | 23.30 | 23.30 | 23.00 | 23.10 | 23.10 | -0.86% | 160 |
| Jan 13, 2026 | 23.70 | 23.70 | 23.30 | 23.30 | 23.30 | -1.27% | 517 |
| Jan 12, 2026 | 23.90 | 23.90 | 23.60 | 23.60 | 23.60 | -2.07% | 1,092 |
| Jan 9, 2026 | 24.70 | 24.70 | 24.10 | 24.10 | 24.10 | -2.03% | 441 |
| Jan 8, 2026 | 24.50 | 24.80 | 24.40 | 24.60 | 24.60 | -0.40% | 730 |
| Jan 7, 2026 | 24.60 | 25.00 | 24.50 | 24.70 | 24.70 | 1.23% | 1,017 |
| Jan 6, 2026 | 24.70 | 24.80 | 24.40 | 24.40 | 24.40 | -1.21% | 281 |
| Jan 5, 2026 | 24.40 | 24.80 | 24.30 | 24.70 | 24.70 | 0.41% | 519 |
| Jan 2, 2026 | 24.90 | 25.50 | 24.60 | 24.60 | 24.60 | -1.60% | 856 |
| Dec 31, 2025 | 24.20 | 25.20 | 24.20 | 25.00 | 25.00 | 0.81% | 898 |
| Dec 30, 2025 | 24.10 | 24.80 | 24.00 | 24.80 | 24.80 | 2.90% | 671 |
| Dec 29, 2025 | 24.70 | 24.70 | 24.10 | 24.10 | 24.10 | -2.03% | 662 |
| Dec 24, 2025 | 25.20 | 25.20 | 24.20 | 24.60 | 24.60 | 1.23% | 711 |
| Dec 23, 2025 | 23.10 | 25.30 | 23.10 | 24.30 | 24.30 | 5.65% | 1,538 |
| Dec 22, 2025 | 23.00 | 23.10 | 22.70 | 23.00 | 23.00 | -1.71% | 837 |
| Dec 19, 2025 | 23.20 | 23.60 | 23.20 | 23.40 | 23.40 | 0.43% | 132 |
| Dec 18, 2025 | 23.50 | 23.90 | 23.00 | 23.30 | 23.30 | -0.85% | 1,453 |
| Dec 17, 2025 | 24.20 | 24.20 | 23.20 | 23.50 | 23.50 | -1.67% | 463 |
| Dec 16, 2025 | 24.20 | 24.20 | 23.40 | 23.90 | 23.90 | - | 707 |
| Dec 15, 2025 | 22.90 | 24.40 | 22.90 | 23.90 | 23.90 | 5.75% | 3,258 |
| Dec 12, 2025 | 22.00 | 22.90 | 21.90 | 22.60 | 22.60 | 2.73% | 939 |
| Dec 11, 2025 | 22.10 | 22.10 | 21.90 | 22.00 | 22.00 | -0.45% | 246 |
| Dec 10, 2025 | 22.00 | 22.20 | 21.90 | 22.10 | 22.10 | 0.45% | 290 |
| Dec 9, 2025 | 21.70 | 22.20 | 21.60 | 22.00 | 22.00 | 2.33% | 1,139 |
| Dec 8, 2025 | 21.90 | 22.00 | 21.50 | 21.50 | 21.50 | -1.38% | 906 |
| Dec 5, 2025 | 21.30 | 21.80 | 21.20 | 21.80 | 21.80 | 2.35% | 2,495 |
| Dec 4, 2025 | 21.00 | 21.30 | 21.00 | 21.30 | 21.30 | 0.95% | 324 |
| Dec 3, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | 1,024 |
| Dec 2, 2025 | 21.10 | 21.20 | 21.10 | 21.10 | 21.10 | -0.47% | 221 |
| Dec 1, 2025 | 20.60 | 21.50 | 20.60 | 21.20 | 21.20 | 0.95% | 479 |
| Nov 28, 2025 | 21.30 | 21.40 | 20.70 | 21.00 | 21.00 | -1.87% | 1,969 |
| Nov 27, 2025 | 21.50 | 21.60 | 21.40 | 21.40 | 21.40 | - | 254 |
| Nov 26, 2025 | 21.30 | 21.50 | 21.10 | 21.40 | 21.40 | 0.47% | 929 |
| Nov 25, 2025 | 20.80 | 21.30 | 20.80 | 21.30 | 21.30 | 2.90% | 475 |
| Nov 24, 2025 | 20.50 | 20.70 | 20.50 | 20.70 | 20.70 | 0.98% | 219 |
| Nov 21, 2025 | 21.00 | 21.00 | 20.50 | 20.50 | 20.50 | -2.38% | 600 |
| Nov 20, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.47% | 132 |
| Nov 19, 2025 | 21.10 | 21.10 | 21.00 | 21.10 | 21.10 | - | 166 |