Wavestone SA (EPA:WAVE)
France · Delayed Price · Currency is EUR 54.60
-0.90 (-1.62%)
At close: Dec 19, 2025
Wavestone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 55.40 | 55.40 | 54.50 | 54.60 | 54.60 | -1.62% | 14,936 |
| Dec 18, 2025 | 56.20 | 56.30 | 54.90 | 55.50 | 55.50 | -0.89% | 17,883 |
| Dec 17, 2025 | 56.10 | 56.10 | 55.40 | 56.00 | 56.00 | -0.53% | 4,594 |
| Dec 16, 2025 | 57.20 | 57.20 | 55.60 | 56.30 | 56.30 | -1.40% | 8,015 |
| Dec 15, 2025 | 58.00 | 58.10 | 56.70 | 57.10 | 57.10 | -1.55% | 10,495 |
| Dec 12, 2025 | 57.30 | 58.60 | 57.30 | 58.00 | 58.00 | 1.22% | 203,613 |
| Dec 11, 2025 | 57.00 | 57.80 | 56.70 | 57.30 | 57.30 | 0.88% | 16,800 |
| Dec 10, 2025 | 57.10 | 57.40 | 56.10 | 56.80 | 56.80 | -1.22% | 9,453 |
| Dec 9, 2025 | 56.80 | 58.30 | 56.30 | 57.50 | 57.50 | 1.41% | 17,123 |
| Dec 8, 2025 | 56.70 | 56.70 | 55.70 | 56.70 | 56.70 | 0.35% | 28,740 |
| Dec 5, 2025 | 57.60 | 57.60 | 55.90 | 56.50 | 56.50 | -1.57% | 16,259 |
| Dec 4, 2025 | 57.00 | 61.40 | 56.80 | 57.40 | 57.40 | 1.95% | 54,790 |
| Dec 3, 2025 | 51.00 | 56.60 | 51.00 | 56.30 | 56.30 | 13.97% | 48,658 |
| Dec 2, 2025 | 49.60 | 49.75 | 48.50 | 49.40 | 49.40 | -1.20% | 6,152 |
| Dec 1, 2025 | 49.55 | 50.00 | 48.65 | 50.00 | 50.00 | 0.10% | 8,700 |
| Nov 28, 2025 | 49.60 | 50.70 | 49.20 | 49.95 | 49.95 | 0.71% | 8,708 |
| Nov 27, 2025 | 48.80 | 49.65 | 48.80 | 49.60 | 49.60 | 1.64% | 5,939 |
| Nov 26, 2025 | 48.50 | 48.90 | 48.25 | 48.80 | 48.80 | 0.62% | 4,515 |
| Nov 25, 2025 | 48.75 | 48.85 | 48.10 | 48.50 | 48.50 | -0.10% | 5,549 |
| Nov 24, 2025 | 48.45 | 48.90 | 48.35 | 48.55 | 48.55 | 1.04% | 18,513 |
| Nov 21, 2025 | 47.45 | 48.25 | 47.05 | 48.05 | 48.05 | - | 6,806 |
| Nov 20, 2025 | 48.45 | 48.50 | 47.55 | 48.05 | 48.05 | -0.52% | 6,493 |
| Nov 19, 2025 | 48.40 | 48.80 | 47.90 | 48.30 | 48.30 | 0.21% | 5,024 |
| Nov 18, 2025 | 48.60 | 48.60 | 47.60 | 48.20 | 48.20 | -0.82% | 4,678 |
| Nov 17, 2025 | 49.80 | 50.20 | 48.25 | 48.60 | 48.60 | -2.80% | 4,684 |
| Nov 14, 2025 | 50.90 | 50.90 | 49.20 | 50.00 | 50.00 | -2.53% | 7,830 |
| Nov 13, 2025 | 51.10 | 52.00 | 50.80 | 51.30 | 51.30 | 0.39% | 9,423 |
| Nov 12, 2025 | 50.50 | 51.40 | 50.50 | 51.10 | 51.10 | 1.59% | 7,292 |
| Nov 11, 2025 | 50.20 | 51.10 | 49.80 | 50.30 | 50.30 | 0.60% | 6,520 |
| Nov 10, 2025 | 49.20 | 50.50 | 49.20 | 50.00 | 50.00 | 1.94% | 5,521 |
| Nov 7, 2025 | 49.30 | 49.65 | 48.30 | 49.05 | 49.05 | -0.41% | 5,138 |
| Nov 6, 2025 | 50.30 | 50.30 | 49.00 | 49.25 | 49.25 | -1.70% | 9,653 |
| Nov 5, 2025 | 50.70 | 51.20 | 49.45 | 50.10 | 50.10 | -2.34% | 8,954 |
| Nov 4, 2025 | 51.30 | 51.70 | 50.90 | 51.30 | 51.30 | - | 9,404 |
| Nov 3, 2025 | 52.10 | 52.30 | 50.60 | 51.30 | 51.30 | -0.58% | 14,983 |
| Oct 31, 2025 | 48.75 | 52.30 | 48.75 | 51.60 | 51.60 | 5.41% | 23,080 |
| Oct 30, 2025 | 50.70 | 50.70 | 48.55 | 48.95 | 48.95 | -0.10% | 9,641 |
| Oct 29, 2025 | 49.50 | 50.50 | 49.00 | 49.00 | 49.00 | -0.61% | 8,258 |
| Oct 28, 2025 | 50.20 | 50.40 | 49.00 | 49.30 | 49.30 | -1.79% | 8,772 |
| Oct 27, 2025 | 50.70 | 51.00 | 50.20 | 50.20 | 50.20 | -0.99% | 5,885 |
| Oct 24, 2025 | 51.00 | 51.10 | 50.50 | 50.70 | 50.70 | -0.20% | 4,958 |
| Oct 23, 2025 | 50.00 | 51.30 | 50.00 | 50.80 | 50.80 | 1.40% | 12,089 |
| Oct 22, 2025 | 49.10 | 50.30 | 49.10 | 50.10 | 50.10 | 1.62% | 5,335 |
| Oct 21, 2025 | 48.60 | 49.55 | 48.40 | 49.30 | 49.30 | 1.75% | 8,263 |
| Oct 20, 2025 | 48.70 | 48.80 | 47.70 | 48.45 | 48.45 | 1.15% | 7,429 |
| Oct 17, 2025 | 47.65 | 48.50 | 47.45 | 47.90 | 47.90 | 0.10% | 13,757 |
| Oct 16, 2025 | 47.85 | 48.40 | 47.80 | 47.85 | 47.85 | - | 6,616 |
| Oct 15, 2025 | 46.90 | 48.35 | 46.65 | 47.85 | 47.85 | 2.35% | 8,492 |
| Oct 14, 2025 | 47.05 | 47.15 | 45.95 | 46.75 | 46.75 | -1.58% | 11,235 |
| Oct 13, 2025 | 46.40 | 48.00 | 46.40 | 47.50 | 47.50 | 3.26% | 18,880 |