Watera (EPA:ALWTR)
France · Delayed Price · Currency is EUR 1.315
-0.005 (-0.38%)
Sep 11, 2026, 5:23 PM CET
Watera Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1.38 | 1.38 | 1.30 | 1.30 | - | -1.52% | 7,851 |
| Sep 10, 2026 | 1.43 | 1.43 | 1.30 | 1.32 | 1.32 | -7.69% | 16,198 |
| Sep 9, 2026 | 1.42 | 1.44 | 1.32 | 1.43 | 1.43 | 5.93% | 27,044 |
| Sep 8, 2026 | 1.29 | 1.38 | 1.29 | 1.35 | 1.35 | 8.00% | 45,548 |
| Sep 7, 2026 | 1.24 | 1.31 | 1.20 | 1.25 | 1.25 | 4.17% | 19,246 |
| Sep 4, 2026 | 1.20 | 1.23 | 1.17 | 1.20 | 1.20 | - | 18,282 |
| Sep 3, 2026 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 3.45% | 27,086 |
| Sep 2, 2026 | 1.09 | 1.18 | 1.04 | 1.16 | 1.16 | 2.65% | 32,869 |
| Sep 1, 2026 | 1.26 | 1.26 | 1.09 | 1.13 | 1.13 | -10.32% | 76,584 |
| Aug 31, 2026 | 1.32 | 1.32 | 1.23 | 1.26 | 1.26 | -4.55% | 19,983 |
| Aug 28, 2026 | 1.26 | 1.32 | 1.21 | 1.32 | 1.32 | 4.76% | 66,628 |
| Aug 27, 2026 | 1.28 | 1.33 | 1.23 | 1.26 | 1.26 | -1.56% | 92,986 |
| Aug 26, 2026 | 1.49 | 1.49 | 1.26 | 1.28 | 1.28 | -12.93% | 159,365 |
| Aug 25, 2026 | 1.56 | 1.56 | 1.42 | 1.47 | 1.47 | -11.71% | 93,649 |
| Aug 24, 2026 | 1.85 | 1.85 | 1.67 | 1.67 | 1.67 | -6.98% | 14,973 |
| Aug 21, 2026 | 1.88 | 1.88 | 1.71 | 1.79 | 1.79 | 2.29% | 37,533 |
| Aug 20, 2026 | 1.77 | 1.88 | 1.60 | 1.75 | 1.75 | 1.16% | 119,739 |
| Aug 19, 2026 | 1.55 | 1.73 | 1.55 | 1.73 | 1.73 | 12.34% | 95,417 |
| Aug 18, 2026 | 1.75 | 1.89 | 1.53 | 1.54 | 1.54 | -11.49% | 204,141 |
| Aug 17, 2026 | 1.50 | 1.74 | 1.43 | 1.74 | 1.74 | 16.00% | 316,178 |
| Aug 14, 2026 | 1.44 | 1.50 | 1.39 | 1.50 | 1.50 | 4.17% | 202,255 |
| Aug 13, 2026 | 1.47 | 1.49 | 1.36 | 1.44 | 1.44 | -3.03% | 98,607 |
| Aug 12, 2026 | 1.35 | 1.50 | 1.34 | 1.49 | 1.49 | 9.19% | 280,764 |
| Aug 11, 2026 | 1.24 | 1.36 | 1.24 | 1.36 | 1.36 | 9.68% | 31,927 |
| Aug 10, 2026 | 1.29 | 1.29 | 1.19 | 1.24 | 1.24 | -0.80% | 6,071 |
| Aug 7, 2026 | 1.26 | 1.27 | 1.14 | 1.25 | 1.25 | 3.73% | 14,957 |
| Aug 6, 2026 | 1.30 | 1.30 | 1.18 | 1.21 | 1.21 | - | 18,163 |
| Aug 5, 2026 | 1.17 | 1.22 | 1.17 | 1.21 | 1.21 | 2.12% | 11,455 |
| Aug 4, 2026 | 1.10 | 1.20 | 1.10 | 1.18 | 1.18 | 7.76% | 47,343 |
| Aug 3, 2026 | 1.13 | 1.15 | 1.07 | 1.10 | 1.10 | 2.34% | 5,914 |
| Jul 31, 2026 | 1.06 | 1.13 | 1.06 | 1.07 | 1.07 | -4.04% | 7,420 |
| Jul 30, 2026 | 1.12 | 1.12 | 1.09 | 1.12 | 1.12 | 6.70% | 651 |
| Jul 29, 2026 | 1.12 | 1.12 | 1.05 | 1.05 | 1.05 | -5.43% | 824 |
| Jul 28, 2026 | 1.07 | 1.12 | 1.03 | 1.11 | 1.11 | 5.24% | 14,884 |
| Jul 27, 2026 | 1.14 | 1.14 | 1.05 | 1.05 | 1.05 | -6.67% | 23,124 |
| Jul 24, 2026 | 1.12 | 1.14 | 1.08 | 1.13 | 1.13 | - | 15,987 |
| Jul 23, 2026 | 1.15 | 1.20 | 1.13 | 1.13 | 1.13 | -7.41% | 10,057 |
| Jul 22, 2026 | 1.14 | 1.22 | 1.14 | 1.22 | 1.22 | 5.19% | 15,077 |
| Jul 21, 2026 | 1.20 | 1.21 | 1.11 | 1.16 | 1.16 | -3.75% | 29,923 |
| Jul 20, 2026 | 1.18 | 1.40 | 1.18 | 1.20 | 1.20 | 10.60% | 127,000 |
| Jul 17, 2026 | 1.14 | 1.14 | 1.08 | 1.09 | 1.09 | -4.41% | 3,935 |
| Jul 16, 2026 | 1.12 | 1.14 | 1.07 | 1.14 | 1.14 | 1.34% | 10,693 |
| Jul 15, 2026 | 1.11 | 1.14 | 1.10 | 1.12 | 1.12 | -1.32% | 2,042 |
| Jul 14, 2026 | 1.13 | 1.18 | 1.10 | 1.14 | 1.14 | -1.30% | 3,718 |
| Jul 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1,728 |
| Jul 10, 2026 | 1.16 | 1.16 | 1.08 | 1.15 | 1.15 | 7.48% | 9,243 |
| Jul 9, 2026 | 1.16 | 1.17 | 1.07 | 1.07 | 1.07 | -6.96% | 14,517 |
| Jul 8, 2026 | 1.05 | 1.16 | 1.05 | 1.15 | 1.15 | 8.49% | 29,131 |
| Jul 7, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | 0.95% | 602 |
| Jul 6, 2026 | 1.08 | 1.12 | 1.05 | 1.05 | 1.05 | -6.25% | 2,820 |