Waga Energy SA (EPA:WAGA)
France · Delayed Price · Currency is EUR 22.50
+0.20 (0.90%)
Oct 22, 2026, 5:35 PM CEST
Waga Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 22.65 | 22.65 | 22.05 | 22.50 | 22.50 | 0.90% | 69 |
| Oct 21, 2026 | 22.05 | 22.75 | 22.05 | 22.30 | 22.30 | -2.41% | 449 |
| Oct 20, 2026 | 22.80 | 22.85 | 21.85 | 22.85 | 22.85 | 0.22% | 990 |
| Oct 19, 2026 | 22.80 | 22.80 | 21.65 | 22.80 | 22.80 | -0.22% | 306 |
| Oct 16, 2026 | 21.60 | 22.85 | 21.60 | 22.85 | 22.85 | 5.79% | 5,262 |
| Oct 15, 2026 | 21.65 | 21.95 | 21.60 | 21.60 | 21.60 | -1.14% | 268 |
| Oct 14, 2026 | 21.95 | 22.00 | 21.65 | 21.85 | 21.85 | 1.16% | 948 |
| Oct 13, 2026 | 21.95 | 21.95 | 21.60 | 21.60 | 21.60 | -0.46% | 39 |
| Oct 12, 2026 | 21.60 | 22.00 | 21.60 | 21.70 | 21.70 | 0.46% | 930 |
| Oct 9, 2026 | 21.60 | 21.85 | 21.55 | 21.60 | 21.60 | -0.92% | 3,854 |
| Oct 8, 2026 | 22.50 | 22.50 | 21.70 | 21.80 | 21.80 | -2.02% | 992 |
| Oct 7, 2026 | 22.30 | 22.70 | 22.25 | 22.25 | 22.25 | -0.67% | 849 |
| Oct 6, 2026 | 22.55 | 22.55 | 22.35 | 22.40 | 22.40 | -0.67% | 299 |
| Oct 5, 2026 | 23.05 | 23.05 | 22.50 | 22.55 | 22.55 | 1.35% | 401 |
| Oct 2, 2026 | 23.05 | 23.05 | 22.25 | 22.25 | 22.25 | -3.89% | 448 |
| Oct 1, 2026 | 23.30 | 23.30 | 22.20 | 23.15 | 23.15 | -0.64% | 1,147 |
| Sep 30, 2026 | 23.00 | 23.30 | 22.80 | 23.30 | 23.30 | 0.87% | 1,795 |
| Sep 29, 2026 | 23.10 | 23.30 | 23.10 | 23.10 | 23.10 | - | 1,083 |
| Sep 28, 2026 | 23.10 | 23.15 | 23.10 | 23.10 | 23.10 | - | 1,202 |
| Sep 25, 2026 | 23.15 | 23.15 | 22.85 | 23.10 | 23.10 | 0.43% | 322 |
| Sep 24, 2026 | 23.15 | 23.15 | 22.85 | 23.00 | 23.00 | -0.43% | 582 |
| Sep 23, 2026 | 23.00 | 23.15 | 22.85 | 23.10 | 23.10 | - | 320 |
| Sep 22, 2026 | 23.15 | 23.15 | 22.85 | 23.10 | 23.10 | 0.22% | 198 |
| Sep 21, 2026 | 23.15 | 23.15 | 23.05 | 23.05 | 23.05 | - | 61 |
| Sep 18, 2026 | 23.15 | 23.15 | 22.80 | 23.05 | 23.05 | - | 245 |
| Sep 17, 2026 | 23.10 | 23.10 | 22.80 | 23.05 | 23.05 | -0.22% | 249 |
| Sep 16, 2026 | 23.05 | 23.10 | 22.80 | 23.10 | 23.10 | 0.43% | 429 |
| Sep 15, 2026 | 23.15 | 23.15 | 22.80 | 23.00 | 23.00 | -0.65% | 603 |
| Sep 14, 2026 | 23.20 | 23.20 | 22.80 | 23.15 | 23.15 | 0.22% | 182 |
| Sep 11, 2026 | 23.10 | 23.10 | 22.80 | 23.10 | 23.10 | - | 528 |
| Sep 10, 2026 | 23.15 | 23.15 | 22.80 | 23.10 | 23.10 | -0.22% | 1,075 |
| Sep 9, 2026 | 22.85 | 23.15 | 22.80 | 23.15 | 23.15 | 0.43% | 88 |
| Sep 8, 2026 | 22.80 | 23.10 | 22.80 | 23.05 | 23.05 | -0.22% | 305 |
| Sep 7, 2026 | 23.10 | 23.15 | 22.80 | 23.10 | 23.10 | -0.22% | 498 |
| Sep 4, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.43% | 255 |
| Sep 3, 2026 | 23.05 | 23.05 | 22.80 | 23.05 | 23.05 | 1.10% | 482 |
| Sep 2, 2026 | 23.05 | 23.05 | 22.70 | 22.80 | 22.80 | -0.65% | 571 |
| Sep 1, 2026 | 23.10 | 23.10 | 22.50 | 22.95 | 22.95 | 0.66% | 560 |
| Aug 31, 2026 | 23.00 | 23.15 | 22.80 | 22.80 | 22.80 | -2.15% | 734 |
| Aug 28, 2026 | 23.40 | 23.40 | 22.90 | 23.30 | 23.30 | 1.30% | 494 |
| Aug 27, 2026 | 23.30 | 23.35 | 23.00 | 23.00 | 23.00 | -0.65% | 750 |
| Aug 26, 2026 | 23.30 | 23.35 | 23.00 | 23.15 | 23.15 | -0.64% | 271 |
| Aug 25, 2026 | 23.35 | 23.35 | 23.05 | 23.30 | 23.30 | -0.21% | 51 |
| Aug 24, 2026 | 22.90 | 23.35 | 22.90 | 23.35 | 23.35 | 0.21% | 973 |
| Aug 21, 2026 | 23.20 | 23.30 | 22.90 | 23.30 | 23.30 | 0.43% | 977 |
| Aug 20, 2026 | 23.10 | 23.20 | 22.85 | 23.20 | 23.20 | -0.43% | 162 |
| Aug 19, 2026 | 23.30 | 23.35 | 22.80 | 23.30 | 23.30 | -0.21% | 1,355 |
| Aug 18, 2026 | 23.40 | 23.40 | 23.10 | 23.35 | 23.35 | 0.65% | 579 |
| Aug 17, 2026 | 23.15 | 23.40 | 23.10 | 23.20 | 23.20 | 0.22% | 347 |
| Aug 14, 2026 | 22.85 | 23.40 | 22.75 | 23.15 | 23.15 | -0.86% | 406 |