We.Connect SA (EPA:ALWEC)
France · Delayed Price · Currency is EUR 23.90
-0.20 (-0.83%)
Jan 12, 2026, 11:21 AM CET
We.Connect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 21.60 | 21.60 | 21.00 | 21.10 | 21.10 | -1.86% | 1,124 |
| Nov 17, 2025 | 21.50 | 21.60 | 21.50 | 21.50 | 21.50 | -0.92% | 361 |
| Nov 14, 2025 | 21.70 | 21.70 | 21.50 | 21.70 | 21.70 | -0.46% | 946 |
| Nov 13, 2025 | 21.80 | 21.80 | 21.40 | 21.80 | 21.80 | 1.40% | 865 |
| Nov 12, 2025 | 20.80 | 21.80 | 20.80 | 21.50 | 21.50 | 3.37% | 815 |
| Nov 11, 2025 | 20.50 | 20.80 | 20.30 | 20.80 | 20.80 | 1.46% | 1,046 |
| Nov 10, 2025 | 20.30 | 20.60 | 20.30 | 20.50 | 20.50 | 1.49% | 471 |
| Nov 7, 2025 | 20.70 | 20.80 | 20.20 | 20.20 | 20.20 | -2.42% | 1,336 |
| Nov 6, 2025 | 21.20 | 21.20 | 20.70 | 20.70 | 20.70 | -1.43% | 1,644 |
| Nov 5, 2025 | 20.70 | 21.20 | 20.70 | 21.00 | 21.00 | 1.94% | 600 |
| Nov 4, 2025 | 21.10 | 21.10 | 20.50 | 20.60 | 20.60 | -2.37% | 1,558 |
| Nov 3, 2025 | 21.00 | 23.00 | 21.00 | 21.10 | 21.10 | 2.43% | 5,093 |
| Oct 31, 2025 | 20.60 | 20.80 | 20.60 | 20.60 | 20.60 | 0.49% | 342 |
| Oct 30, 2025 | 20.80 | 20.80 | 20.50 | 20.50 | 20.50 | -0.97% | 556 |
| Oct 29, 2025 | 20.70 | 20.70 | 20.40 | 20.70 | 20.70 | -0.48% | 699 |