Waga Energy SA (EPA:WAGA)
France · Delayed Price · Currency is EUR 21.50
0.00 (0.00%)
Sep 5, 2025, 5:35 PM CET
Waga Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 21.50 | 21.55 | 21.50 | 21.50 | 21.50 | - | 2,710 |
| Sep 4, 2025 | 21.45 | 21.55 | 21.45 | 21.50 | 21.50 | - | 4,781 |
| Sep 3, 2025 | 21.50 | 21.55 | 21.50 | 21.50 | 21.50 | 0.23% | 3,582 |
| Sep 2, 2025 | 21.50 | 21.50 | 21.45 | 21.45 | 21.45 | - | 5,092 |
| Sep 1, 2025 | 21.45 | 21.55 | 21.45 | 21.45 | 21.45 | - | 3,719 |
| Aug 29, 2025 | 21.45 | 21.55 | 21.45 | 21.45 | 21.45 | - | 9,998 |
| Aug 28, 2025 | 21.45 | 21.50 | 21.45 | 21.45 | 21.45 | - | 11,626 |
| Aug 27, 2025 | 21.50 | 21.55 | 21.45 | 21.45 | 21.45 | - | 19,751 |
| Aug 26, 2025 | 21.45 | 21.50 | 21.45 | 21.45 | 21.45 | - | 7,868 |
| Aug 25, 2025 | 21.50 | 21.50 | 21.45 | 21.45 | 21.45 | -0.23% | 1,801 |
| Aug 22, 2025 | 21.55 | 21.60 | 21.45 | 21.50 | 21.50 | 0.23% | 9,208 |
| Aug 21, 2025 | 21.55 | 21.55 | 21.45 | 21.45 | 21.45 | -0.23% | 2,879 |
| Aug 20, 2025 | 21.45 | 21.55 | 21.45 | 21.50 | 21.50 | - | 3,037 |
| Aug 19, 2025 | 21.50 | 21.55 | 21.45 | 21.50 | 21.50 | - | 1,605 |
| Aug 18, 2025 | 21.50 | 21.50 | 21.45 | 21.50 | 21.50 | - | 3,939 |
| Aug 15, 2025 | 21.50 | 21.55 | 21.50 | 21.50 | 21.50 | -0.23% | 2,055 |
| Aug 14, 2025 | 21.45 | 21.55 | 21.45 | 21.55 | 21.55 | - | 2,636 |
| Aug 13, 2025 | 21.45 | 21.55 | 21.45 | 21.55 | 21.55 | 0.23% | 2,638 |
| Aug 12, 2025 | 21.55 | 21.55 | 21.45 | 21.50 | 21.50 | - | 3,061 |
| Aug 11, 2025 | 21.55 | 21.55 | 21.45 | 21.50 | 21.50 | -0.23% | 2,953 |
| Aug 8, 2025 | 21.50 | 21.60 | 21.50 | 21.55 | 21.55 | 0.23% | 2,655 |
| Aug 7, 2025 | 21.45 | 21.55 | 21.45 | 21.50 | 21.50 | -0.23% | 5,213 |
| Aug 6, 2025 | 21.55 | 21.55 | 21.45 | 21.55 | 21.55 | - | 2,507 |
| Aug 5, 2025 | 21.60 | 21.60 | 21.45 | 21.55 | 21.55 | -0.23% | 2,646 |
| Aug 4, 2025 | 21.55 | 21.60 | 21.45 | 21.60 | 21.60 | 0.23% | 4,449 |
| Aug 1, 2025 | 21.55 | 21.55 | 21.45 | 21.55 | 21.55 | 0.23% | 142,390 |
| Jul 31, 2025 | 21.50 | 21.50 | 21.40 | 21.50 | 21.50 | 0.23% | 7,099 |
| Jul 30, 2025 | 21.50 | 21.55 | 21.25 | 21.45 | 21.45 | - | 41,004 |
| Jul 29, 2025 | 21.55 | 21.55 | 21.45 | 21.45 | 21.45 | - | 28,538 |
| Jul 28, 2025 | 21.60 | 21.70 | 21.40 | 21.45 | 21.45 | -0.69% | 34,300 |
| Jul 25, 2025 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | -0.69% | 44,392 |
| Jul 24, 2025 | 21.90 | 22.00 | 21.65 | 21.75 | 21.75 | -0.46% | 21,756 |
| Jul 23, 2025 | 21.80 | 21.85 | 21.65 | 21.85 | 21.85 | 0.92% | 11,478 |
| Jul 22, 2025 | 21.80 | 21.90 | 21.65 | 21.65 | 21.65 | -0.92% | 20,221 |
| Jul 21, 2025 | 21.70 | 21.95 | 21.70 | 21.85 | 21.85 | 0.46% | 18,100 |
| Jul 18, 2025 | 21.65 | 21.75 | 21.65 | 21.75 | 21.75 | 0.46% | 3,395 |
| Jul 17, 2025 | 21.75 | 21.80 | 21.65 | 21.65 | 21.65 | -0.23% | 91,809 |
| Jul 16, 2025 | 21.70 | 21.75 | 21.70 | 21.70 | 21.70 | - | 21,389 |
| Jul 15, 2025 | 21.75 | 21.85 | 21.70 | 21.70 | 21.70 | -0.23% | 15,866 |
| Jul 14, 2025 | 21.75 | 21.85 | 21.75 | 21.75 | 21.75 | -0.68% | 2,321 |
| Jul 11, 2025 | 21.85 | 21.90 | 21.75 | 21.90 | 21.90 | - | 5,892 |
| Jul 10, 2025 | 21.70 | 21.90 | 21.70 | 21.90 | 21.90 | 0.92% | 11,553 |
| Jul 9, 2025 | 21.80 | 21.80 | 21.70 | 21.70 | 21.70 | -0.23% | 30,084 |
| Jul 8, 2025 | 21.75 | 21.80 | 21.75 | 21.75 | 21.75 | - | 5,160 |
| Jul 7, 2025 | 21.75 | 21.80 | 21.70 | 21.75 | 21.75 | -0.46% | 11,329 |
| Jul 4, 2025 | 21.75 | 21.85 | 21.75 | 21.85 | 21.85 | 0.23% | 10,592 |
| Jul 3, 2025 | 21.75 | 21.80 | 21.75 | 21.80 | 21.80 | 0.23% | 45,308 |
| Jul 2, 2025 | 21.75 | 21.85 | 21.75 | 21.75 | 21.75 | -0.46% | 8,970 |
| Jul 1, 2025 | 21.75 | 21.85 | 21.75 | 21.85 | 21.85 | - | 3,477 |
| Jun 30, 2025 | 21.80 | 21.85 | 21.75 | 21.85 | 21.85 | - | 5,381 |