We.Connect SA (EPA:ALWEC)
France · Delayed Price · Currency is EUR 21.00
-0.40 (-1.87%)
At close: Nov 28, 2025
We.Connect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 1.46% | 841 |
| Oct 27, 2025 | 20.80 | 20.80 | 20.40 | 20.50 | 20.50 | 1.49% | 1,051 |
| Oct 24, 2025 | 20.60 | 20.80 | 20.20 | 20.20 | 20.20 | -1.94% | 2,994 |
| Oct 23, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -1.44% | 914 |
| Oct 22, 2025 | 20.30 | 21.10 | 20.00 | 20.90 | 20.90 | 4.76% | 4,533 |
| Oct 21, 2025 | 19.85 | 20.00 | 19.85 | 19.95 | 19.95 | 0.50% | 381 |
| Oct 20, 2025 | 20.10 | 20.60 | 19.85 | 19.85 | 19.85 | 1.02% | 3,385 |
| Oct 17, 2025 | 19.75 | 19.75 | 19.65 | 19.65 | 19.65 | -0.25% | 150 |
| Oct 16, 2025 | 19.35 | 19.75 | 19.35 | 19.70 | 19.70 | 1.55% | 1,389 |
| Oct 15, 2025 | 19.05 | 19.40 | 19.05 | 19.40 | 19.40 | 2.11% | 435 |
| Oct 14, 2025 | 19.05 | 19.10 | 19.00 | 19.00 | 19.00 | -0.52% | 257 |
| Oct 13, 2025 | 19.10 | 19.30 | 19.00 | 19.10 | 19.10 | -0.52% | 822 |
| Oct 10, 2025 | 18.80 | 19.20 | 18.80 | 19.20 | 19.20 | 2.40% | 255 |
| Oct 9, 2025 | 18.80 | 18.90 | 18.75 | 18.75 | 18.75 | -0.27% | 221 |
| Oct 8, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | 7 |
| Oct 7, 2025 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | -0.53% | 418 |
| Oct 6, 2025 | 18.95 | 19.00 | 18.90 | 19.00 | 19.00 | - | 426 |
| Oct 3, 2025 | 18.95 | 19.00 | 18.75 | 19.00 | 19.00 | - | 870 |
| Oct 2, 2025 | 18.90 | 19.00 | 18.75 | 19.00 | 19.00 | - | 1,315 |
| Oct 1, 2025 | 19.10 | 19.15 | 18.90 | 19.00 | 19.00 | -0.26% | 416 |
| Sep 30, 2025 | 19.25 | 19.25 | 19.05 | 19.05 | 19.05 | -1.30% | 289 |
| Sep 29, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 131 |
| Sep 26, 2025 | 19.40 | 19.40 | 19.30 | 19.30 | 19.30 | -0.52% | 101 |
| Sep 25, 2025 | 19.25 | 19.40 | 19.25 | 19.40 | 19.40 | 0.52% | 61 |
| Sep 24, 2025 | 19.35 | 19.35 | 19.30 | 19.30 | 19.30 | - | 51 |
| Sep 23, 2025 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | 0.52% | 150 |
| Sep 22, 2025 | 19.20 | 19.30 | 19.20 | 19.20 | 19.20 | -1.03% | 706 |