Waga Energy SA (EPA:WAGA)
France · Delayed Price · Currency is EUR 22.05
0.00 (0.00%)
At close: Feb 20, 2026
Waga Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 22.10 | 22.55 | 22.05 | 22.05 | 22.05 | - | 545 |
| Feb 19, 2026 | 22.40 | 22.40 | 22.05 | 22.05 | 22.05 | - | 790 |
| Feb 18, 2026 | 22.05 | 22.40 | 22.05 | 22.05 | 22.05 | -0.68% | 2,564 |
| Feb 17, 2026 | 22.05 | 22.40 | 22.05 | 22.20 | 22.20 | 0.45% | 356 |
| Feb 16, 2026 | 22.05 | 22.40 | 22.05 | 22.10 | 22.10 | 0.23% | 405 |
| Feb 13, 2026 | 22.05 | 22.40 | 22.05 | 22.05 | 22.05 | -0.68% | 846 |
| Feb 12, 2026 | 22.05 | 22.35 | 22.05 | 22.20 | 22.20 | 0.45% | 212 |
| Feb 11, 2026 | 22.50 | 22.50 | 22.05 | 22.10 | 22.10 | -1.34% | 1,521 |
| Feb 10, 2026 | 22.50 | 22.50 | 22.10 | 22.40 | 22.40 | 1.59% | 5,556 |
| Feb 9, 2026 | 22.50 | 22.50 | 22.05 | 22.05 | 22.05 | 0.23% | 723 |
| Feb 6, 2026 | 22.50 | 22.50 | 22.00 | 22.00 | 22.00 | - | 445 |
| Feb 5, 2026 | 22.10 | 22.40 | 22.00 | 22.00 | 22.00 | - | 389 |
| Feb 4, 2026 | 22.85 | 22.85 | 22.00 | 22.00 | 22.00 | - | 816 |
| Feb 3, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -3.72% | 1,511 |
| Feb 2, 2026 | 22.90 | 22.90 | 21.85 | 22.85 | 22.85 | -0.22% | 630 |
| 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 |