Watera (EPA:ALWTR)
France · Delayed Price · Currency is EUR 1.220
-0.025 (-2.01%)
May 25, 2026, 5:35 PM CET
Watera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1.27 | 1.28 | 1.18 | 1.20 | - | -3.61% | 19,662 |
| May 22, 2026 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | - | 5,509 |
| May 21, 2026 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | 0.40% | 6,655 |
| May 20, 2026 | 1.25 | 1.30 | 1.24 | 1.24 | 1.24 | -2.36% | 10,069 |
| May 19, 2026 | 1.32 | 1.32 | 1.26 | 1.27 | 1.27 | -3.05% | 12,630 |
| May 18, 2026 | 1.26 | 1.32 | 1.26 | 1.31 | 1.31 | 1.55% | 5,834 |
| May 15, 2026 | 1.32 | 1.32 | 1.26 | 1.29 | 1.29 | -1.90% | 5,674 |
| May 14, 2026 | 1.31 | 1.32 | 1.29 | 1.32 | 1.32 | 0.38% | 1,030 |
| May 13, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 2.75% | 2,078 |
| May 12, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -2.67% | 2,866 |
| May 11, 2026 | 1.35 | 1.35 | 1.27 | 1.31 | 1.31 | 3.15% | 8,323 |
| May 8, 2026 | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | 0.79% | 5,386 |
| May 7, 2026 | 1.27 | 1.27 | 1.19 | 1.26 | 1.26 | -0.40% | 24,782 |
| May 6, 2026 | 1.23 | 1.34 | 1.19 | 1.27 | 1.27 | 5.42% | 19,912 |
| May 5, 2026 | 1.20 | 1.23 | 1.19 | 1.20 | 1.20 | 0.84% | 6,578 |
| May 4, 2026 | 1.16 | 1.23 | 1.07 | 1.19 | 1.19 | 1.71% | 14,205 |
| Apr 30, 2026 | 1.20 | 1.23 | 1.17 | 1.17 | 1.17 | -2.50% | 1,370 |
| Apr 29, 2026 | 1.24 | 1.24 | 1.17 | 1.20 | 1.20 | -3.23% | 11,456 |
| Apr 28, 2026 | 1.24 | 1.24 | 1.15 | 1.24 | 1.24 | 5.98% | 6,339 |
| Apr 27, 2026 | 1.21 | 1.25 | 1.09 | 1.17 | 1.17 | -2.90% | 30,049 |
| Apr 24, 2026 | 1.24 | 1.28 | 1.21 | 1.21 | 1.21 | -2.82% | 9,113 |
| Apr 23, 2026 | 1.23 | 1.29 | 1.23 | 1.24 | 1.24 | -1.20% | 3,388 |
| Apr 22, 2026 | 1.36 | 1.36 | 1.25 | 1.26 | 1.26 | -5.64% | 13,287 |
| Apr 21, 2026 | 1.39 | 1.39 | 1.27 | 1.33 | 1.33 | 0.38% | 10,692 |
| Apr 20, 2026 | 1.28 | 1.38 | 1.24 | 1.33 | 1.33 | -0.38% | 25,362 |
| Apr 17, 2026 | 1.40 | 1.40 | 1.26 | 1.33 | 1.33 | -4.66% | 38,324 |
| Apr 16, 2026 | 1.45 | 1.45 | 1.38 | 1.40 | 1.40 | -2.45% | 23,196 |
| Apr 15, 2026 | 1.45 | 1.47 | 1.37 | 1.43 | 1.43 | 2.51% | 18,488 |
| Apr 14, 2026 | 1.36 | 1.46 | 1.36 | 1.40 | 1.40 | -0.36% | 9,472 |
| Apr 13, 2026 | 1.35 | 1.50 | 1.30 | 1.40 | 1.40 | 6.06% | 56,635 |
| Apr 10, 2026 | 1.20 | 1.32 | 1.20 | 1.32 | 1.32 | 10.92% | 47,443 |
| Apr 9, 2026 | 1.34 | 1.34 | 1.18 | 1.19 | 1.19 | -7.75% | 17,742 |
| Apr 8, 2026 | 1.22 | 1.30 | 1.15 | 1.29 | 1.29 | -11.95% | 88,191 |
| Apr 7, 2026 | 1.37 | 1.50 | 1.34 | 1.47 | 1.47 | 6.93% | 72,140 |
| Apr 2, 2026 | 1.34 | 1.46 | 1.34 | 1.37 | 1.37 | -4.20% | 14,270 |
| Apr 1, 2026 | 1.45 | 1.45 | 1.31 | 1.43 | 1.43 | -1.38% | 40,988 |
| Mar 31, 2026 | 1.31 | 1.50 | 1.25 | 1.45 | 1.45 | 5.84% | 67,431 |
| Mar 30, 2026 | 1.66 | 1.68 | 1.31 | 1.37 | 1.37 | -22.16% | 115,027 |
| Mar 27, 2026 | 1.73 | 1.90 | 1.60 | 1.76 | 1.76 | -7.12% | 78,787 |
| Mar 26, 2026 | 1.62 | 2.12 | 1.60 | 1.90 | 1.90 | 26.33% | 268,360 |
| Mar 25, 2026 | 2.04 | 2.19 | 1.50 | 1.50 | 1.50 | -40.00% | 130,538 |
| Mar 24, 2026 | 3.10 | 3.58 | 2.50 | 2.50 | 2.50 | -14.38% | 109,421 |
| Mar 23, 2026 | 2.00 | 2.92 | 2.00 | 2.92 | 2.92 | 49.74% | 338,673 |
| Mar 20, 2026 | 1.56 | 1.98 | 1.44 | 1.95 | 1.95 | 36.36% | 199,420 |
| Mar 19, 2026 | 1.30 | 1.56 | 1.26 | 1.43 | 1.43 | 17.70% | 73,651 |
| Mar 18, 2026 | 1.03 | 1.36 | 1.03 | 1.22 | 1.22 | 10.45% | 73,261 |
| Mar 17, 2026 | 1.35 | 1.57 | 1.10 | 1.10 | 1.10 | -2.65% | 193,396 |
| Mar 16, 2026 | 0.90 | 1.13 | 0.90 | 1.13 | 1.13 | 41.25% | 159,739 |
| Mar 13, 2026 | 0.69 | 0.80 | 0.66 | 0.80 | 0.80 | 16.28% | 25,826 |
| Mar 12, 2026 | 0.60 | 0.69 | 0.60 | 0.69 | 0.69 | 7.17% | 5,585 |