We.Connect SA (EPA:ALWEC)
France · Delayed Price · Currency is EUR 25.30
-0.80 (-3.07%)
Apr 24, 2026, 5:29 PM CET
We.Connect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 25.90 | 26.10 | 25.40 | 26.10 | 26.10 | 0.38% | 697 |
| Apr 22, 2026 | 26.10 | 26.20 | 25.30 | 26.00 | 26.00 | - | 1,823 |
| Apr 21, 2026 | 25.50 | 26.10 | 25.40 | 26.00 | 26.00 | 1.17% | 858 |
| Apr 20, 2026 | 25.70 | 25.90 | 25.30 | 25.70 | 25.70 | -1.91% | 811 |
| Apr 17, 2026 | 26.00 | 27.00 | 25.40 | 26.20 | 26.20 | 6.07% | 8,843 |
| Apr 16, 2026 | 23.80 | 24.70 | 23.80 | 24.70 | 24.70 | 2.92% | 749 |
| Apr 15, 2026 | 23.40 | 24.60 | 23.40 | 24.00 | 24.00 | 2.56% | 958 |
| Apr 14, 2026 | 23.00 | 23.50 | 23.00 | 23.40 | 23.40 | 1.74% | 1,048 |
| Apr 13, 2026 | 22.60 | 23.00 | 22.60 | 23.00 | 23.00 | -0.43% | 504 |
| Apr 10, 2026 | 22.00 | 23.10 | 22.00 | 23.10 | 23.10 | 2.67% | 988 |
| Apr 9, 2026 | 23.00 | 23.00 | 22.10 | 22.50 | 22.50 | -1.32% | 240 |
| Apr 8, 2026 | 22.20 | 23.50 | 22.20 | 22.80 | 22.80 | 3.64% | 742 |
| Apr 7, 2026 | 22.50 | 22.90 | 22.00 | 22.00 | 22.00 | -2.22% | 775 |
| Apr 2, 2026 | 22.80 | 22.90 | 22.50 | 22.50 | 22.50 | -1.32% | 80 |
| Apr 1, 2026 | 21.60 | 23.30 | 21.60 | 22.80 | 22.80 | 5.56% | 681 |
| Mar 31, 2026 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | 0.93% | 616 |
| Mar 30, 2026 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | -2.73% | 342 |
| Mar 27, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -0.90% | 173 |
| Mar 26, 2026 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | -1.77% | 93 |
| Mar 25, 2026 | 22.30 | 22.60 | 22.00 | 22.60 | 22.60 | 1.35% | 288 |
| Mar 24, 2026 | 22.20 | 22.50 | 22.00 | 22.30 | 22.30 | 1.83% | 571 |
| Mar 23, 2026 | 22.20 | 22.70 | 21.40 | 21.90 | 21.90 | -0.90% | 1,306 |
| Mar 20, 2026 | 22.70 | 22.70 | 20.80 | 22.10 | 22.10 | -2.21% | 1,702 |
| Mar 19, 2026 | 22.60 | 22.80 | 22.60 | 22.60 | 22.60 | -0.88% | 126 |
| Mar 18, 2026 | 21.50 | 23.20 | 21.50 | 22.80 | 22.80 | 3.64% | 984 |
| Mar 17, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 1.38% | 118 |
| Mar 16, 2026 | 22.00 | 22.00 | 21.40 | 21.70 | 21.70 | -1.36% | 1,840 |
| Mar 13, 2026 | 22.30 | 22.70 | 21.80 | 22.00 | 22.00 | -2.22% | 961 |
| Mar 12, 2026 | 22.40 | 23.00 | 22.30 | 22.50 | 22.50 | -1.32% | 396 |
| Mar 11, 2026 | 23.00 | 23.00 | 22.70 | 22.80 | 22.80 | -0.87% | 382 |
| Mar 10, 2026 | 23.70 | 23.90 | 23.00 | 23.00 | 23.00 | -2.54% | 1,544 |
| Mar 9, 2026 | 23.20 | 23.60 | 23.00 | 23.60 | 23.60 | -3.28% | 608 |
| Mar 6, 2026 | 24.50 | 24.50 | 24.20 | 24.40 | 24.40 | -1.21% | 349 |
| Mar 5, 2026 | 24.50 | 24.70 | 24.50 | 24.70 | 24.70 | 2.07% | 84 |
| Mar 4, 2026 | 23.30 | 24.20 | 23.30 | 24.20 | 24.20 | 3.86% | 82 |
| Mar 3, 2026 | 25.00 | 25.00 | 23.20 | 23.30 | 23.30 | -6.80% | 985 |
| Mar 2, 2026 | 25.80 | 25.80 | 25.00 | 25.00 | 25.00 | -3.10% | 492 |
| Feb 27, 2026 | 25.90 | 25.90 | 24.90 | 25.80 | 25.80 | - | 561 |
| Feb 26, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.39% | 52 |
| Feb 25, 2026 | 26.00 | 26.00 | 25.90 | 25.90 | 25.90 | -0.38% | 106 |
| Feb 24, 2026 | 25.90 | 26.40 | 25.90 | 26.00 | 26.00 | - | 390 |
| Feb 23, 2026 | 26.60 | 26.60 | 25.50 | 26.00 | 26.00 | -1.52% | 596 |
| Feb 20, 2026 | 25.30 | 26.60 | 25.30 | 26.40 | 26.40 | 7.32% | 2,701 |
| Feb 19, 2026 | 24.40 | 24.90 | 24.10 | 24.60 | 24.60 | 2.50% | 2,581 |
| Feb 18, 2026 | 24.70 | 25.20 | 23.80 | 24.00 | 24.00 | 3.90% | 4,283 |
| Feb 17, 2026 | 22.50 | 24.20 | 22.50 | 23.10 | 23.10 | 2.67% | 1,073 |
| Feb 16, 2026 | 22.90 | 23.10 | 22.50 | 22.50 | 22.50 | -2.17% | 826 |
| Feb 13, 2026 | 23.10 | 23.10 | 22.90 | 23.00 | 23.00 | - | 304 |
| Feb 12, 2026 | 23.20 | 23.80 | 22.50 | 23.00 | 23.00 | -0.86% | 1,400 |
| Feb 11, 2026 | 23.30 | 23.30 | 23.20 | 23.20 | 23.20 | -0.43% | 422 |