We.Connect SA (EPA:ALWEC)
France · Delayed Price · Currency is EUR 24.80
-0.10 (-0.40%)
Sep 11, 2026, 4:50 PM CET
We.Connect Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | -0.40% | 215 |
| Sep 10, 2026 | 25.20 | 25.20 | 24.90 | 24.90 | 24.90 | -1.58% | 140 |
| Sep 9, 2026 | 25.50 | 25.50 | 25.30 | 25.30 | 25.30 | -0.78% | 279 |
| Sep 8, 2026 | 26.00 | 26.00 | 25.10 | 25.50 | 25.50 | -1.54% | 1,016 |
| Sep 7, 2026 | 24.60 | 25.90 | 24.60 | 25.90 | 25.90 | 5.28% | 1,413 |
| Sep 4, 2026 | 24.90 | 24.90 | 24.60 | 24.60 | 24.60 | -1.20% | 142 |
| Sep 3, 2026 | 25.00 | 25.00 | 24.70 | 24.90 | 24.90 | -0.40% | 724 |
| Sep 2, 2026 | 24.50 | 25.00 | 24.10 | 25.00 | 25.00 | 2.46% | 930 |
| Sep 1, 2026 | 24.60 | 24.70 | 24.40 | 24.40 | 24.40 | -0.81% | 1,082 |
| Aug 31, 2026 | 24.70 | 24.70 | 24.60 | 24.60 | 24.60 | -0.40% | 521 |
| Aug 28, 2026 | 24.70 | 24.90 | 24.70 | 24.70 | 24.70 | -1.20% | 663 |
| Aug 27, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 441 |
| Aug 26, 2026 | 24.80 | 25.00 | 24.70 | 25.00 | 25.00 | - | 1,765 |
| Aug 25, 2026 | 24.80 | 25.20 | 24.80 | 25.00 | 25.00 | 0.81% | 1,631 |
| Aug 24, 2026 | 25.70 | 25.70 | 24.80 | 24.80 | 24.80 | -4.25% | 375 |
| Aug 21, 2026 | 25.40 | 25.90 | 25.40 | 25.90 | 25.90 | 3.60% | 261 |
| Aug 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.96% | 115 |
| Aug 19, 2026 | 25.20 | 25.50 | 25.00 | 25.50 | 25.50 | 1.59% | 2,239 |
| Aug 18, 2026 | 25.20 | 25.20 | 25.10 | 25.10 | 25.10 | - | 71 |
| Aug 17, 2026 | 25.20 | 25.20 | 25.10 | 25.10 | 25.10 | -0.79% | 176 |
| Aug 14, 2026 | 24.70 | 25.40 | 24.70 | 25.30 | 25.30 | 1.61% | 408 |
| Aug 13, 2026 | 25.90 | 25.90 | 24.90 | 24.90 | 24.90 | -3.86% | 1,169 |
| Aug 12, 2026 | 25.40 | 26.00 | 25.40 | 25.90 | 25.90 | 2.37% | 796 |
| Aug 11, 2026 | 25.40 | 25.50 | 25.30 | 25.30 | 25.30 | -0.39% | 424 |
| Aug 10, 2026 | 25.30 | 25.40 | 25.30 | 25.40 | 25.40 | -0.39% | 901 |
| Aug 7, 2026 | 25.90 | 25.90 | 25.50 | 25.50 | 25.50 | -1.16% | 22 |
| Aug 6, 2026 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | - | 178 |
| Aug 5, 2026 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | 1.18% | 3,324 |
| Aug 4, 2026 | 25.30 | 25.50 | 25.30 | 25.50 | 25.50 | 0.39% | 369 |
| Aug 3, 2026 | 25.50 | 25.50 | 25.40 | 25.40 | 25.40 | -0.39% | 197 |
| 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 |