Waga Energy SA (EPA:WAGA)
France · Delayed Price · Currency is EUR 22.15
-0.05 (-0.23%)
At close: Nov 28, 2025
Waga Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 22.05 | 22.15 | 22.00 | 22.10 | 22.10 | - | 38,921 |
| Nov 17, 2025 | 22.10 | 22.15 | 22.05 | 22.10 | 22.10 | -1.12% | 6,774 |
| Nov 14, 2025 | 22.15 | 22.35 | 22.15 | 22.35 | 22.35 | 0.22% | 26,973 |
| Nov 13, 2025 | 22.35 | 22.40 | 22.30 | 22.30 | 22.30 | - | 4,094 |
| Nov 12, 2025 | 22.30 | 22.40 | 22.20 | 22.30 | 22.30 | 0.22% | 5,484 |
| Nov 11, 2025 | 22.35 | 22.40 | 22.20 | 22.25 | 22.25 | - | 3,519 |
| Nov 10, 2025 | 22.25 | 22.40 | 22.20 | 22.25 | 22.25 | 0.23% | 7,192 |
| Nov 7, 2025 | 22.30 | 22.35 | 22.20 | 22.20 | 22.20 | -0.45% | 7,305 |
| Nov 6, 2025 | 22.40 | 22.45 | 22.20 | 22.30 | 22.30 | -0.67% | 3,673 |
| Nov 5, 2025 | 22.20 | 22.45 | 22.20 | 22.45 | 22.45 | 1.13% | 16,064 |
| Nov 4, 2025 | 22.30 | 22.35 | 22.15 | 22.20 | 22.20 | - | 11,223 |
| Nov 3, 2025 | 22.15 | 22.35 | 22.15 | 22.20 | 22.20 | - | 6,988 |
| Oct 31, 2025 | 22.15 | 22.25 | 22.10 | 22.20 | 22.20 | 0.45% | 3,387 |
| Oct 30, 2025 | 22.05 | 22.35 | 22.05 | 22.10 | 22.10 | -0.23% | 2,965 |
| Oct 29, 2025 | 21.95 | 22.25 | 21.95 | 22.15 | 22.15 | 0.45% | 4,346 |
| Oct 28, 2025 | 22.20 | 22.25 | 22.05 | 22.05 | 22.05 | - | 1,074 |
| Oct 27, 2025 | 22.05 | 22.20 | 22.05 | 22.05 | 22.05 | -0.23% | 1,772 |
| Oct 24, 2025 | 22.20 | 22.20 | 22.10 | 22.10 | 22.10 | - | 1,667 |
| Oct 23, 2025 | 22.00 | 22.20 | 21.95 | 22.10 | 22.10 | 0.91% | 8,282 |
| Oct 22, 2025 | 21.90 | 22.00 | 21.90 | 21.90 | 21.90 | - | 4,595 |
| Oct 21, 2025 | 21.85 | 22.00 | 21.85 | 21.90 | 21.90 | -0.23% | 11,476 |
| Oct 20, 2025 | 22.00 | 22.00 | 21.85 | 21.95 | 21.95 | -0.45% | 11,199 |
| Oct 17, 2025 | 21.80 | 22.05 | 21.80 | 22.05 | 22.05 | 1.15% | 92,796 |
| Oct 16, 2025 | 21.80 | 21.85 | 21.80 | 21.80 | 21.80 | - | 44,330 |
| Oct 15, 2025 | 21.80 | 21.85 | 21.80 | 21.80 | 21.80 | - | 2,875 |
| Oct 14, 2025 | 21.80 | 21.85 | 21.75 | 21.80 | 21.80 | -0.46% | 5,397 |
| Oct 13, 2025 | 21.75 | 21.95 | 21.70 | 21.90 | 21.90 | 0.92% | 23,412 |
| Oct 10, 2025 | 21.75 | 21.80 | 21.70 | 21.70 | 21.70 | - | 1,343 |
| Oct 9, 2025 | 21.85 | 21.85 | 21.70 | 21.70 | 21.70 | - | 1,571,895 |
| Oct 8, 2025 | 21.85 | 21.95 | 21.70 | 21.70 | 21.70 | -0.46% | 5,864 |
| Oct 7, 2025 | 21.70 | 21.85 | 21.70 | 21.80 | 21.80 | 0.46% | 80,680 |
| Oct 6, 2025 | 21.70 | 21.85 | 21.70 | 21.70 | 21.70 | - | 2,051 |
| Oct 3, 2025 | 21.75 | 21.80 | 21.70 | 21.70 | 21.70 | - | 2,208 |
| Oct 2, 2025 | 21.95 | 21.95 | 21.65 | 21.70 | 21.70 | - | 5,733 |
| Oct 1, 2025 | 21.75 | 21.80 | 21.65 | 21.70 | 21.70 | 0.23% | 3,959 |
| Sep 30, 2025 | 21.65 | 21.70 | 21.65 | 21.65 | 21.65 | - | 18,392 |
| Sep 29, 2025 | 21.70 | 21.70 | 21.65 | 21.65 | 21.65 | - | 8,594 |
| Sep 26, 2025 | 21.65 | 21.70 | 21.65 | 21.65 | 21.65 | - | 1,521 |
| Sep 25, 2025 | 21.65 | 21.70 | 21.65 | 21.65 | 21.65 | -0.23% | 5,870 |
| Sep 24, 2025 | 21.70 | 21.70 | 21.65 | 21.70 | 21.70 | 0.23% | 7,358 |
| Sep 23, 2025 | 21.60 | 21.70 | 21.60 | 21.65 | 21.65 | 0.23% | 13,850 |
| Sep 22, 2025 | 21.55 | 21.65 | 21.55 | 21.60 | 21.60 | 0.23% | 7,619 |