Waga Energy SA (EPA:WAGA)
France · Delayed Price · Currency is EUR 23.45
+0.15 (0.64%)
Jun 3, 2026, 5:35 PM CET
Waga Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 23.30 | 23.45 | 22.50 | 23.45 | 23.45 | 0.64% | 756 |
| Jun 2, 2026 | 22.30 | 23.30 | 22.30 | 23.30 | 23.30 | -0.21% | 2,562 |
| Jun 1, 2026 | 23.00 | 23.35 | 22.75 | 23.35 | 23.35 | 0.65% | 1,005 |
| May 29, 2026 | 22.60 | 23.20 | 22.50 | 23.20 | 23.20 | 2.65% | 1,030 |
| May 28, 2026 | 22.75 | 22.75 | 22.40 | 22.60 | 22.60 | 0.44% | 276 |
| May 27, 2026 | 22.80 | 22.80 | 22.30 | 22.50 | 22.50 | -0.22% | 724 |
| May 26, 2026 | 22.60 | 22.60 | 22.30 | 22.55 | 22.55 | - | 196 |
| May 25, 2026 | 22.75 | 22.75 | 22.25 | 22.55 | 22.55 | -0.66% | 1,184 |
| May 22, 2026 | 22.60 | 22.80 | 22.25 | 22.70 | 22.70 | - | 448 |
| May 21, 2026 | 22.40 | 22.75 | 22.20 | 22.70 | 22.70 | 1.34% | 1,413 |
| May 20, 2026 | 22.20 | 22.50 | 22.20 | 22.40 | 22.40 | -0.88% | 276 |
| May 19, 2026 | 22.20 | 22.60 | 22.20 | 22.60 | 22.60 | 0.22% | 534 |
| May 18, 2026 | 22.10 | 22.55 | 22.00 | 22.55 | 22.55 | -0.22% | 844 |
| May 15, 2026 | 22.50 | 22.60 | 22.10 | 22.60 | 22.60 | 0.22% | 579 |
| May 14, 2026 | 22.60 | 22.60 | 22.25 | 22.55 | 22.55 | - | 2,111 |
| May 13, 2026 | 22.55 | 22.55 | 21.85 | 22.55 | 22.55 | -0.22% | 222 |
| May 12, 2026 | 22.60 | 22.60 | 21.95 | 22.60 | 22.60 | 1.35% | 1,580 |
| May 11, 2026 | 22.40 | 22.60 | 22.30 | 22.30 | 22.30 | -1.11% | 941 |
| May 8, 2026 | 22.60 | 22.60 | 22.55 | 22.55 | 22.55 | -0.22% | 620 |
| May 7, 2026 | 23.10 | 23.25 | 22.20 | 22.60 | 22.60 | -2.16% | 1,036 |
| May 6, 2026 | 22.70 | 23.20 | 22.00 | 23.10 | 23.10 | -0.43% | 1,113 |
| May 5, 2026 | 23.20 | 23.20 | 22.70 | 23.20 | 23.20 | - | 733 |
| May 4, 2026 | 22.70 | 23.20 | 22.70 | 23.20 | 23.20 | 0.43% | 978 |
| Apr 30, 2026 | 23.20 | 23.20 | 22.70 | 23.10 | 23.10 | - | 1,265 |
| Apr 29, 2026 | 23.20 | 23.20 | 22.90 | 23.10 | 23.10 | -0.43% | 109 |
| Apr 28, 2026 | 22.90 | 23.20 | 22.90 | 23.20 | 23.20 | -0.22% | 226 |
| Apr 27, 2026 | 23.25 | 23.25 | 22.90 | 23.25 | 23.25 | 1.09% | 1,373 |
| Apr 24, 2026 | 23.00 | 23.00 | 22.90 | 23.00 | 23.00 | - | 841 |
| Apr 23, 2026 | 22.90 | 23.00 | 22.90 | 23.00 | 23.00 | - | 194 |
| Apr 22, 2026 | 23.25 | 23.25 | 22.95 | 23.00 | 23.00 | -0.86% | 643 |
| Apr 21, 2026 | 23.15 | 23.20 | 22.90 | 23.20 | 23.20 | -0.43% | 579 |
| Apr 20, 2026 | 22.95 | 23.30 | 22.90 | 23.30 | 23.30 | 0.22% | 1,185 |
| Apr 17, 2026 | 22.95 | 23.35 | 22.95 | 23.25 | 23.25 | 1.53% | 113 |
| Apr 16, 2026 | 22.90 | 23.45 | 22.90 | 22.90 | 22.90 | -2.35% | 975 |
| Apr 15, 2026 | 23.10 | 23.45 | 22.90 | 23.45 | 23.45 | - | 1,699 |
| Apr 14, 2026 | 23.45 | 23.45 | 22.90 | 23.45 | 23.45 | - | 467 |
| Apr 13, 2026 | 23.00 | 23.45 | 22.90 | 23.45 | 23.45 | - | 925 |
| Apr 10, 2026 | 23.10 | 23.45 | 23.10 | 23.45 | 23.45 | 1.52% | 637 |
| Apr 9, 2026 | 23.15 | 23.20 | 23.05 | 23.10 | 23.10 | -1.70% | 628 |
| Apr 8, 2026 | 23.25 | 23.50 | 23.05 | 23.50 | 23.50 | -1.05% | 1,028 |
| Apr 7, 2026 | 23.75 | 23.75 | 23.25 | 23.75 | 23.75 | 1.06% | 507 |
| 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 |