We.Connect SA (EPA:ALWEC)
France · Delayed Price · Currency is EUR 23.70
-0.70 (-2.87%)
Oct 22, 2026, 5:21 PM CEST
We.Connect Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 24.40 | 24.40 | 23.70 | 23.70 | 23.70 | -2.87% | 1,100 |
| Oct 21, 2026 | 24.20 | 24.50 | 24.00 | 24.40 | 24.40 | 0.41% | 566 |
| Oct 20, 2026 | 24.00 | 24.30 | 24.00 | 24.30 | 24.30 | - | 269 |
| Oct 19, 2026 | 24.40 | 24.40 | 24.30 | 24.30 | 24.30 | -2.02% | 418 |
| Oct 16, 2026 | 23.40 | 25.40 | 23.40 | 24.80 | 24.80 | 6.90% | 8,741 |
| Oct 15, 2026 | 23.10 | 23.20 | 23.00 | 23.20 | 23.20 | 0.87% | 841 |
| Oct 14, 2026 | 22.90 | 23.00 | 22.90 | 23.00 | 23.00 | 0.88% | 683 |
| Oct 13, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -0.87% | 171 |
| Oct 12, 2026 | 22.70 | 23.00 | 22.70 | 23.00 | 23.00 | - | 402 |
| Oct 9, 2026 | 22.60 | 23.10 | 22.60 | 23.00 | 23.00 | 0.88% | 308 |
| Oct 8, 2026 | 22.80 | 23.00 | 22.80 | 22.80 | 22.80 | -0.44% | 402 |
| Oct 7, 2026 | 23.10 | 23.10 | 22.90 | 22.90 | 22.90 | -0.43% | 393 |
| Oct 6, 2026 | 22.70 | 23.10 | 22.40 | 23.00 | 23.00 | 1.32% | 1,491 |
| Oct 5, 2026 | 23.10 | 23.10 | 22.40 | 22.70 | 22.70 | -1.73% | 907 |
| Oct 2, 2026 | 23.00 | 23.10 | 23.00 | 23.10 | 23.10 | - | 572 |
| Oct 1, 2026 | 22.90 | 23.10 | 22.80 | 23.10 | 23.10 | 0.43% | 1,572 |
| Sep 30, 2026 | 22.90 | 23.00 | 22.90 | 23.00 | 23.00 | - | 714 |
| Sep 29, 2026 | 23.10 | 23.10 | 23.00 | 23.00 | 23.00 | -0.43% | 170 |
| Sep 28, 2026 | 23.00 | 23.10 | 23.00 | 23.10 | 23.10 | 0.43% | 266 |
| Sep 25, 2026 | 23.20 | 23.30 | 23.00 | 23.00 | 23.00 | -0.86% | 396 |
| Sep 24, 2026 | 23.00 | 23.40 | 23.00 | 23.20 | 23.20 | 0.87% | 1,196 |
| Sep 23, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | - | 1,250 |
| Sep 22, 2026 | 23.30 | 23.30 | 22.90 | 23.00 | 23.00 | -1.29% | 1,860 |
| Sep 21, 2026 | 23.60 | 23.70 | 23.10 | 23.30 | 23.30 | -2.10% | 1,015 |
| Sep 18, 2026 | 24.40 | 24.40 | 23.80 | 23.80 | 23.80 | -2.46% | 1,020 |
| Sep 17, 2026 | 24.70 | 24.70 | 24.40 | 24.40 | 24.40 | -0.41% | 2,658 |
| Sep 16, 2026 | 24.50 | 24.60 | 24.30 | 24.50 | 24.50 | - | 1,658 |
| Sep 15, 2026 | 24.50 | 24.60 | 24.30 | 24.50 | 24.50 | -0.41% | 287 |
| Sep 14, 2026 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | -0.81% | 118 |
| 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 |