We.Connect SA (EPA:ALWEC)
France · Delayed Price · Currency is EUR 26.50
+0.20 (0.76%)
Jun 3, 2026, 4:45 PM CET
We.Connect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 26.40 | 26.80 | 26.40 | 26.80 | 26.39 | 1.90% | 58 |
| May 21, 2026 | 26.30 | 26.80 | 26.30 | 26.30 | 25.90 | 0.38% | 201 |
| May 20, 2026 | 26.20 | 26.20 | 26.10 | 26.20 | 25.80 | 0.77% | 245 |
| May 19, 2026 | 26.00 | 26.50 | 25.90 | 26.00 | 25.60 | -1.89% | 625 |
| May 18, 2026 | 27.00 | 27.00 | 26.20 | 26.50 | 26.10 | -1.85% | 208 |
| May 15, 2026 | 27.00 | 27.90 | 27.00 | 27.00 | 26.59 | - | 248 |
| May 14, 2026 | 27.60 | 27.90 | 26.00 | 27.00 | 26.59 | -2.17% | 1,847 |
| May 13, 2026 | 27.10 | 28.00 | 27.10 | 27.60 | 27.18 | -1.43% | 1,034 |
| May 12, 2026 | 27.80 | 29.60 | 27.80 | 28.00 | 27.57 | -0.36% | 1,327 |
| May 11, 2026 | 27.90 | 28.50 | 27.70 | 28.10 | 27.67 | 2.55% | 886 |
| May 8, 2026 | 26.80 | 28.00 | 26.50 | 27.40 | 26.98 | 2.62% | 1,740 |
| May 7, 2026 | 25.90 | 26.70 | 25.90 | 26.70 | 26.29 | 3.09% | 1,155 |
| May 6, 2026 | 25.80 | 26.10 | 25.80 | 25.90 | 25.51 | 1.57% | 491 |
| May 5, 2026 | 25.80 | 25.80 | 25.30 | 25.50 | 25.11 | -1.54% | 699 |
| May 4, 2026 | 26.50 | 26.50 | 25.40 | 25.90 | 25.51 | -1.89% | 1,101 |
| Apr 30, 2026 | 25.00 | 26.40 | 24.80 | 26.40 | 26.00 | 5.60% | 1,058 |
| Apr 29, 2026 | 25.70 | 25.70 | 25.00 | 25.00 | 24.62 | -2.72% | 281 |
| Apr 28, 2026 | 25.30 | 25.70 | 25.30 | 25.70 | 25.31 | 1.98% | 180 |
| Apr 27, 2026 | 25.20 | 25.70 | 24.90 | 25.20 | 24.82 | -0.40% | 590 |
| Apr 24, 2026 | 26.00 | 26.00 | 25.00 | 25.30 | 24.92 | -3.07% | 695 |
| Apr 23, 2026 | 25.90 | 26.10 | 25.40 | 26.10 | 25.70 | 0.38% | 697 |
| Apr 22, 2026 | 26.10 | 26.20 | 25.30 | 26.00 | 25.60 | - | 1,823 |
| Apr 21, 2026 | 25.50 | 26.10 | 25.40 | 26.00 | 25.60 | 1.17% | 858 |
| Apr 20, 2026 | 25.70 | 25.90 | 25.30 | 25.70 | 25.31 | -1.91% | 811 |
| Apr 17, 2026 | 26.00 | 27.00 | 25.40 | 26.20 | 25.80 | 6.07% | 8,843 |
| Apr 16, 2026 | 23.80 | 24.70 | 23.80 | 24.70 | 24.32 | 2.92% | 749 |
| Apr 15, 2026 | 23.40 | 24.60 | 23.40 | 24.00 | 23.63 | 2.56% | 958 |
| Apr 14, 2026 | 23.00 | 23.50 | 23.00 | 23.40 | 23.04 | 1.74% | 1,048 |
| Apr 13, 2026 | 22.60 | 23.00 | 22.60 | 23.00 | 22.65 | -0.43% | 504 |
| Apr 10, 2026 | 22.00 | 23.10 | 22.00 | 23.10 | 22.75 | 2.67% | 988 |
| Apr 9, 2026 | 23.00 | 23.00 | 22.10 | 22.50 | 22.16 | -1.32% | 240 |
| Apr 8, 2026 | 22.20 | 23.50 | 22.20 | 22.80 | 22.45 | 3.64% | 742 |
| Apr 7, 2026 | 22.50 | 22.90 | 22.00 | 22.00 | 21.67 | -2.22% | 775 |
| Apr 2, 2026 | 22.80 | 22.90 | 22.50 | 22.50 | 22.16 | -1.32% | 80 |
| Apr 1, 2026 | 21.60 | 23.30 | 21.60 | 22.80 | 22.45 | 5.56% | 681 |
| Mar 31, 2026 | 21.50 | 21.60 | 21.50 | 21.60 | 21.27 | 0.93% | 616 |
| Mar 30, 2026 | 21.80 | 21.80 | 21.40 | 21.40 | 21.07 | -2.73% | 342 |
| Mar 27, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 21.67 | -0.90% | 173 |
| Mar 26, 2026 | 22.60 | 22.60 | 22.20 | 22.20 | 21.86 | -1.77% | 93 |
| Mar 25, 2026 | 22.30 | 22.60 | 22.00 | 22.60 | 22.26 | 1.35% | 288 |
| Mar 24, 2026 | 22.20 | 22.50 | 22.00 | 22.30 | 21.96 | 1.83% | 571 |
| Mar 23, 2026 | 22.20 | 22.70 | 21.40 | 21.90 | 21.57 | -0.90% | 1,306 |