We.Connect SA (EPA:ALWEC)
France · Delayed Price · Currency is EUR 25.50
0.00 (0.00%)
Aug 3, 2026, 9:00 AM CET
We.Connect Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 25.50 | 25.50 | 25.40 | 25.50 | 25.50 | - | 1,391 |
| Jul 30, 2026 | 25.50 | 25.60 | 25.50 | 25.50 | 25.50 | -0.39% | 444 |
| Jul 29, 2026 | 25.70 | 25.70 | 25.60 | 25.60 | 25.60 | -0.39% | 176 |
| Jul 28, 2026 | 25.80 | 25.80 | 25.70 | 25.70 | 25.70 | -0.77% | 251 |
| Jul 27, 2026 | 25.40 | 25.90 | 25.30 | 25.90 | 25.90 | 2.37% | 329 |
| Jul 24, 2026 | 25.30 | 25.50 | 25.30 | 25.30 | 25.30 | - | 1,003 |
| Jul 23, 2026 | 25.70 | 25.80 | 25.30 | 25.30 | 25.30 | -1.94% | 641 |
| Jul 22, 2026 | 25.90 | 25.90 | 25.50 | 25.80 | 25.80 | -0.39% | 1,101 |
| Jul 21, 2026 | 25.80 | 25.90 | 25.80 | 25.90 | 25.90 | 0.39% | 270 |
| Jul 20, 2026 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | - | 1,662 |
| Jul 17, 2026 | 25.40 | 26.00 | 25.40 | 25.80 | 25.80 | 0.78% | 339 |
| Jul 16, 2026 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | -0.78% | 181 |
| Jul 15, 2026 | 26.30 | 26.30 | 25.80 | 25.80 | 25.80 | -1.53% | 693 |
| Jul 14, 2026 | 26.50 | 26.50 | 26.20 | 26.20 | 26.20 | -0.38% | 30 |
| Jul 13, 2026 | 26.60 | 26.60 | 26.20 | 26.30 | 26.30 | -1.13% | 125 |
| Jul 10, 2026 | 26.80 | 27.10 | 26.40 | 26.60 | 26.60 | -0.75% | 984 |
| Jul 9, 2026 | 26.40 | 26.80 | 26.40 | 26.80 | 26.80 | 1.90% | 488 |
| Jul 8, 2026 | 26.50 | 26.80 | 26.30 | 26.30 | 26.30 | -0.75% | 118 |
| Jul 7, 2026 | 26.40 | 26.70 | 26.40 | 26.50 | 26.50 | -0.75% | 274 |
| Jul 6, 2026 | 26.50 | 26.80 | 26.10 | 26.70 | 26.70 | 0.75% | 1,398 |
| Jul 3, 2026 | 26.70 | 26.70 | 25.90 | 26.50 | 26.50 | -0.75% | 696 |
| Jul 2, 2026 | 26.50 | 26.70 | 26.30 | 26.70 | 26.70 | - | 206 |
| Jul 1, 2026 | 26.60 | 26.70 | 26.60 | 26.70 | 26.70 | 1.14% | 161 |
| Jun 30, 2026 | 25.40 | 26.40 | 25.40 | 26.40 | 26.40 | 1.54% | 325 |
| Jun 29, 2026 | 25.90 | 26.00 | 25.50 | 26.00 | 26.00 | - | 425 |
| Jun 26, 2026 | 25.30 | 26.60 | 25.30 | 26.00 | 26.00 | 2.77% | 307 |
| Jun 25, 2026 | 25.50 | 26.00 | 25.20 | 25.30 | 25.30 | -0.78% | 608 |
| Jun 24, 2026 | 25.20 | 25.60 | 25.20 | 25.50 | 25.50 | 0.79% | 940 |
| Jun 23, 2026 | 25.60 | 25.60 | 25.30 | 25.30 | 25.30 | -0.39% | 55 |
| Jun 22, 2026 | 25.80 | 25.80 | 25.20 | 25.40 | 25.40 | -1.55% | 1,067 |
| Jun 19, 2026 | 25.50 | 25.80 | 25.50 | 25.80 | 25.80 | -0.77% | 420 |
| Jun 18, 2026 | 25.80 | 26.00 | 25.70 | 26.00 | 26.00 | 1.17% | 240 |
| Jun 17, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.77% | 92 |
| Jun 16, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | 53 |
| Jun 15, 2026 | 25.70 | 25.90 | 25.70 | 25.90 | 25.90 | 1.97% | 149 |
| Jun 12, 2026 | 25.90 | 25.90 | 25.40 | 25.40 | 25.40 | -0.78% | 398 |
| Jun 11, 2026 | 25.30 | 25.60 | 25.30 | 25.60 | 25.60 | - | 871 |
| Jun 10, 2026 | 25.60 | 25.70 | 25.50 | 25.60 | 25.60 | - | 1,014 |
| Jun 9, 2026 | 26.20 | 26.30 | 25.60 | 25.60 | 25.60 | -1.54% | 458 |
| Jun 8, 2026 | 25.40 | 26.70 | 25.40 | 26.00 | 26.00 | -1.14% | 1,234 |
| Jun 5, 2026 | 26.50 | 26.80 | 26.30 | 26.30 | 26.30 | -0.75% | 1,238 |
| Jun 4, 2026 | 26.30 | 26.90 | 26.30 | 26.50 | 26.50 | - | 1,268 |
| Jun 3, 2026 | 26.40 | 26.90 | 26.40 | 26.50 | 26.50 | 2.32% | 1,145 |
| Jun 2, 2026 | 26.80 | 26.90 | 26.30 | 26.30 | 25.90 | -2.23% | 77 |
| Jun 1, 2026 | 26.30 | 26.90 | 26.10 | 26.90 | 26.49 | 1.89% | 1,092 |
| May 29, 2026 | 26.40 | 26.60 | 26.40 | 26.40 | 26.00 | - | 96 |
| May 28, 2026 | 26.40 | 26.80 | 26.20 | 26.40 | 26.00 | 0.38% | 281 |
| May 27, 2026 | 26.80 | 26.80 | 26.30 | 26.30 | 25.90 | -1.87% | 156 |
| May 26, 2026 | 26.80 | 26.80 | 26.40 | 26.80 | 26.39 | - | 100 |
| May 25, 2026 | 26.70 | 26.80 | 26.70 | 26.80 | 26.39 | - | 46 |