Waga Energy SA (EPA:WAGA)
France · Delayed Price · Currency is EUR 23.50
-0.25 (-1.05%)
Apr 2, 2026, 5:35 PM CET
Waga Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 23.25 | 23.75 | 23.20 | 23.50 | 23.50 | -1.05% | 377 |
| Apr 1, 2026 | 23.75 | 23.80 | 23.25 | 23.75 | 23.75 | - | 254 |
| Mar 31, 2026 | 23.25 | 23.80 | 23.25 | 23.75 | 23.75 | 1.06% | 1,885 |
| Mar 30, 2026 | 23.25 | 23.60 | 23.25 | 23.50 | 23.50 | -0.21% | 761 |
| Mar 27, 2026 | 23.55 | 23.60 | 23.10 | 23.55 | 23.55 | - | 798 |
| Mar 26, 2026 | 23.80 | 23.80 | 23.10 | 23.55 | 23.55 | -0.84% | 663 |
| Mar 25, 2026 | 23.80 | 23.80 | 23.15 | 23.75 | 23.75 | 0.64% | 745 |
| Mar 24, 2026 | 23.05 | 23.70 | 22.90 | 23.60 | 23.60 | 1.94% | 992 |
| Mar 23, 2026 | 23.80 | 23.80 | 23.15 | 23.15 | 23.15 | -2.32% | 1,326 |
| Mar 20, 2026 | 23.70 | 23.75 | 23.55 | 23.70 | 23.70 | 0.42% | 1,039 |
| Mar 19, 2026 | 23.70 | 23.70 | 23.55 | 23.60 | 23.60 | -0.21% | 1,407 |
| Mar 18, 2026 | 23.70 | 23.70 | 23.50 | 23.65 | 23.65 | 0.21% | 1,053 |
| Mar 17, 2026 | 22.90 | 23.75 | 22.90 | 23.60 | 23.60 | 1.07% | 947 |
| Mar 16, 2026 | 23.80 | 23.80 | 22.90 | 23.35 | 23.35 | - | 2,423 |
| Mar 13, 2026 | 23.45 | 23.45 | 23.20 | 23.35 | 23.35 | -0.43% | 491 |
| Mar 12, 2026 | 23.45 | 23.45 | 22.80 | 23.45 | 23.45 | 0.64% | 1,488 |
| Mar 11, 2026 | 23.00 | 23.45 | 22.20 | 23.30 | 23.30 | -0.85% | 10,409 |
| Mar 10, 2026 | 23.20 | 23.55 | 22.65 | 23.50 | 23.50 | - | 745 |
| Mar 9, 2026 | 23.65 | 23.65 | 22.50 | 23.50 | 23.50 | -0.42% | 1,427 |
| Mar 6, 2026 | 23.05 | 23.70 | 23.05 | 23.60 | 23.60 | -0.42% | 390 |
| Mar 5, 2026 | 22.60 | 23.70 | 22.60 | 23.70 | 23.70 | - | 1,285 |
| Mar 4, 2026 | 23.75 | 23.75 | 22.40 | 23.70 | 23.70 | -0.21% | 1,579 |
| Mar 3, 2026 | 23.80 | 23.80 | 22.40 | 23.75 | 23.75 | 3.94% | 5,892 |
| Mar 2, 2026 | 22.00 | 23.85 | 22.00 | 22.85 | 22.85 | -3.59% | 4,877 |
| Feb 27, 2026 | 22.05 | 23.70 | 22.05 | 23.70 | 23.70 | 5.33% | 5,817 |
| Feb 26, 2026 | 22.15 | 22.50 | 21.75 | 22.50 | 22.50 | 3.93% | 1,984 |
| Feb 25, 2026 | 21.55 | 22.25 | 21.30 | 21.65 | 21.65 | -1.37% | 15,508 |
| Feb 24, 2026 | 22.00 | 22.05 | 21.90 | 21.95 | 21.95 | -0.23% | 716 |
| Feb 23, 2026 | 22.10 | 22.25 | 22.00 | 22.00 | 22.00 | -0.23% | 1,061 |
| 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 |