Waga Energy SA (EPA:WAGA)
France · Delayed Price · Currency is EUR 22.90
+0.70 (3.15%)
At close: Jan 30, 2026
Waga Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 22.20 | 22.90 | 22.20 | 22.90 | 22.90 | 3.15% | 7,915 |
| Jan 29, 2026 | 22.70 | 22.70 | 22.20 | 22.20 | 22.20 | -1.33% | 1,728 |
| Jan 28, 2026 | 22.50 | 22.60 | 22.40 | 22.50 | 22.50 | 0.22% | 1,469 |
| Jan 27, 2026 | 22.60 | 22.75 | 22.45 | 22.45 | 22.45 | -0.22% | 2,201 |
| Jan 26, 2026 | 23.10 | 23.10 | 22.50 | 22.50 | 22.50 | - | 814 |
| Jan 23, 2026 | 23.00 | 23.15 | 22.50 | 22.50 | 22.50 | -3.02% | 3,026 |
| Jan 22, 2026 | 23.50 | 23.50 | 22.90 | 23.20 | 23.20 | 0.87% | 1,580 |
| Jan 21, 2026 | 22.60 | 23.30 | 22.60 | 23.00 | 23.00 | -1.92% | 4,062 |
| Jan 20, 2026 | 23.50 | 23.50 | 23.10 | 23.45 | 23.45 | 1.96% | 1,430 |
| Jan 19, 2026 | 23.50 | 23.50 | 23.00 | 23.00 | 23.00 | - | 1,292 |
| Jan 16, 2026 | 23.00 | 23.10 | 22.60 | 23.00 | 23.00 | 2.22% | 1,241 |
| Jan 15, 2026 | 22.50 | 22.85 | 22.50 | 22.50 | 22.50 | -2.17% | 983 |
| Jan 14, 2026 | 23.65 | 23.65 | 23.00 | 23.00 | 23.00 | -2.75% | 956 |
| Jan 13, 2026 | 23.70 | 23.70 | 23.00 | 23.65 | 23.65 | 1.07% | 1,202 |
| Jan 12, 2026 | 23.50 | 23.55 | 23.05 | 23.40 | 23.40 | -0.43% | 2,554 |
| Jan 9, 2026 | 23.50 | 23.60 | 23.50 | 23.50 | 23.50 | - | 822 |
| Jan 8, 2026 | 23.90 | 23.90 | 23.50 | 23.50 | 23.50 | -0.84% | 261,149 |
| Jan 7, 2026 | 23.50 | 23.85 | 23.50 | 23.70 | 23.70 | 0.85% | 583 |
| Jan 6, 2026 | 23.50 | 23.80 | 23.50 | 23.50 | 23.50 | - | 847 |
| Jan 5, 2026 | 23.50 | 24.45 | 23.50 | 23.50 | 23.50 | - | 2,156 |
| Jan 2, 2026 | 23.45 | 24.20 | 23.45 | 23.50 | 23.50 | -4.08% | 1,175 |
| Dec 31, 2025 | 23.40 | 24.50 | 22.75 | 24.50 | 24.50 | 4.93% | 2,407 |
| Dec 30, 2025 | 22.85 | 23.40 | 22.30 | 23.35 | 23.35 | 4.47% | 4,270 |
| Dec 29, 2025 | 22.80 | 22.85 | 22.35 | 22.35 | 22.35 | -1.54% | 4,176 |
| Dec 24, 2025 | 22.60 | 22.70 | 22.25 | 22.70 | 22.70 | 2.25% | 1,368 |
| Dec 23, 2025 | 22.30 | 22.45 | 22.20 | 22.20 | 22.20 | -0.67% | 4,900 |
| Dec 22, 2025 | 21.70 | 22.35 | 21.50 | 22.35 | 22.35 | 3.71% | 5,649 |
| Dec 19, 2025 | 21.65 | 21.70 | 21.55 | 21.55 | 21.55 | -1.37% | 1,546 |
| Dec 18, 2025 | 21.85 | 21.85 | 21.70 | 21.85 | 21.85 | - | 829 |
| Dec 17, 2025 | 21.70 | 22.10 | 21.70 | 21.85 | 21.85 | -1.58% | 4,090 |
| Dec 16, 2025 | 22.25 | 22.25 | 21.50 | 22.20 | 22.20 | 0.91% | 11,229 |
| Dec 15, 2025 | 21.60 | 22.00 | 21.15 | 22.00 | 22.00 | 1.85% | 11,634 |
| Dec 12, 2025 | 21.60 | 21.95 | 21.60 | 21.60 | 21.60 | -1.14% | 5,477 |
| Dec 11, 2025 | 22.20 | 22.20 | 21.70 | 21.85 | 21.85 | -2.24% | 5,443 |
| Dec 10, 2025 | 22.15 | 22.40 | 22.15 | 22.35 | 22.35 | 0.45% | 21,097 |
| Dec 9, 2025 | 22.30 | 22.35 | 22.20 | 22.25 | 22.25 | -0.22% | 275,096 |
| Dec 8, 2025 | 22.25 | 22.35 | 22.25 | 22.30 | 22.30 | -0.45% | 5,456 |
| Dec 5, 2025 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | 0.67% | 75,729 |
| Dec 4, 2025 | 22.20 | 22.30 | 22.20 | 22.25 | 22.25 | 0.23% | 531,453 |
| Dec 3, 2025 | 22.20 | 22.30 | 22.15 | 22.20 | 22.20 | 0.23% | 24,657 |
| Dec 2, 2025 | 22.20 | 22.30 | 22.15 | 22.15 | 22.15 | -0.45% | 430,006 |
| Dec 1, 2025 | 22.15 | 22.30 | 22.15 | 22.25 | 22.25 | 0.45% | 40,094 |
| Nov 28, 2025 | 22.15 | 22.30 | 22.15 | 22.15 | 22.15 | -0.23% | 29,458 |
| Nov 27, 2025 | 22.10 | 22.25 | 22.05 | 22.20 | 22.20 | 0.68% | 31,606 |
| Nov 26, 2025 | 22.15 | 22.20 | 22.05 | 22.05 | 22.05 | -1.12% | 14,142 |
| Nov 25, 2025 | 22.10 | 22.30 | 22.00 | 22.30 | 22.30 | 0.90% | 35,963 |
| Nov 24, 2025 | 21.95 | 22.20 | 21.95 | 22.10 | 22.10 | 0.45% | 82,831 |
| Nov 21, 2025 | 22.00 | 22.10 | 22.00 | 22.00 | 22.00 | -0.68% | 17,143 |
| Nov 20, 2025 | 21.95 | 22.15 | 21.95 | 22.15 | 22.15 | 0.68% | 6,411 |
| Nov 19, 2025 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -0.45% | 6,333 |