Wavestone SA (EPA:WAVE)
France · Delayed Price · Currency is EUR 56.50
-1.60 (-2.75%)
Aug 1, 2025, 5:35 PM CET
Wavestone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 58.20 | 58.20 | 56.20 | 56.40 | 56.40 | -2.93% | 4,670 |
| Jul 31, 2025 | 57.90 | 58.70 | 57.40 | 58.10 | 58.10 | 0.87% | 11,092 |
| Jul 30, 2025 | 56.70 | 58.10 | 56.20 | 57.60 | 57.60 | 2.86% | 15,628 |
| Jul 29, 2025 | 58.70 | 60.30 | 56.00 | 56.00 | 56.00 | -9.68% | 22,902 |
| Jul 28, 2025 | 61.80 | 63.00 | 61.70 | 62.00 | 62.00 | 2.14% | 11,773 |
| Jul 25, 2025 | 61.20 | 61.80 | 60.00 | 60.70 | 60.70 | -0.82% | 6,782 |
| Jul 24, 2025 | 59.20 | 61.70 | 58.70 | 61.20 | 61.20 | 3.90% | 8,813 |
| Jul 23, 2025 | 58.70 | 59.40 | 58.60 | 58.90 | 58.90 | 0.34% | 3,931 |
| Jul 22, 2025 | 60.20 | 60.20 | 58.10 | 58.70 | 58.70 | -2.17% | 7,521 |
| Jul 21, 2025 | 60.60 | 61.10 | 59.80 | 60.00 | 60.00 | -0.83% | 18,539 |
| Jul 18, 2025 | 58.60 | 60.50 | 58.60 | 60.50 | 60.50 | 3.07% | 21,450 |
| Jul 17, 2025 | 58.70 | 59.00 | 57.80 | 58.70 | 58.70 | 1.03% | 6,997 |
| Jul 16, 2025 | 57.00 | 58.20 | 56.90 | 58.10 | 58.10 | 1.57% | 6,479 |
| Jul 15, 2025 | 57.90 | 58.00 | 57.20 | 57.20 | 57.20 | -0.87% | 4,235 |
| Jul 14, 2025 | 58.00 | 58.00 | 57.20 | 57.70 | 57.70 | -0.86% | 10,215 |
| Jul 11, 2025 | 58.70 | 58.70 | 57.70 | 58.20 | 58.20 | -0.34% | 6,409 |
| Jul 10, 2025 | 59.00 | 59.60 | 58.40 | 58.40 | 58.40 | -1.68% | 14,533 |
| Jul 9, 2025 | 58.70 | 59.50 | 58.50 | 59.40 | 59.40 | 1.54% | 10,340 |
| Jul 8, 2025 | 57.50 | 59.00 | 57.50 | 58.50 | 58.50 | 1.39% | 13,029 |
| Jul 7, 2025 | 58.80 | 59.00 | 57.50 | 57.70 | 57.70 | -2.20% | 12,521 |
| Jul 4, 2025 | 58.90 | 59.10 | 58.50 | 59.00 | 59.00 | 0.17% | 5,765 |
| Jul 3, 2025 | 58.70 | 59.00 | 58.50 | 58.90 | 58.90 | 0.86% | 6,458 |
| Jul 2, 2025 | 58.30 | 58.70 | 57.10 | 58.40 | 58.40 | 0.52% | 8,496 |
| Jul 1, 2025 | 59.00 | 59.40 | 58.10 | 58.10 | 58.10 | -1.86% | 14,147 |
| Jun 30, 2025 | 56.30 | 59.30 | 56.10 | 59.20 | 59.20 | 5.15% | 15,577 |
| Jun 27, 2025 | 56.20 | 56.90 | 55.90 | 56.30 | 56.30 | 0.54% | 5,421 |
| Jun 26, 2025 | 55.90 | 56.80 | 55.80 | 56.00 | 56.00 | - | 8,692 |
| Jun 25, 2025 | 56.70 | 56.70 | 55.30 | 56.00 | 56.00 | -0.88% | 6,856 |
| Jun 24, 2025 | 56.80 | 56.90 | 55.90 | 56.50 | 56.50 | -0.18% | 5,275 |
| Jun 23, 2025 | 57.60 | 58.00 | 55.90 | 56.60 | 56.60 | -1.91% | 8,351 |
| Jun 20, 2025 | 57.90 | 59.40 | 57.60 | 57.70 | 57.70 | -0.17% | 68,423 |
| Jun 19, 2025 | 57.40 | 58.10 | 57.00 | 57.80 | 57.80 | 0.35% | 10,815 |
| Jun 18, 2025 | 56.60 | 57.90 | 55.80 | 57.60 | 57.60 | 1.41% | 34,784 |
| Jun 17, 2025 | 56.10 | 56.90 | 55.90 | 56.80 | 56.80 | 0.53% | 12,946 |
| Jun 16, 2025 | 57.70 | 58.50 | 56.00 | 56.50 | 56.50 | -2.08% | 9,013 |
| Jun 13, 2025 | 57.50 | 57.90 | 57.20 | 57.70 | 57.70 | -0.69% | 4,595 |
| Jun 12, 2025 | 58.30 | 58.90 | 57.70 | 58.10 | 58.10 | -0.68% | 7,640 |
| Jun 11, 2025 | 56.60 | 58.70 | 56.60 | 58.50 | 58.50 | 3.36% | 9,193 |
| Jun 10, 2025 | 56.80 | 58.40 | 56.10 | 56.60 | 56.60 | -0.53% | 18,746 |
| Jun 9, 2025 | 56.70 | 57.10 | 56.00 | 56.90 | 56.90 | 0.35% | 9,185 |
| Jun 6, 2025 | 55.60 | 56.80 | 54.90 | 56.70 | 56.70 | 1.61% | 8,320 |
| Jun 5, 2025 | 55.70 | 57.20 | 55.20 | 55.80 | 55.80 | 0.18% | 7,831 |
| Jun 4, 2025 | 55.70 | 57.70 | 55.40 | 55.70 | 55.70 | - | 12,871 |
| Jun 3, 2025 | 51.30 | 56.00 | 51.30 | 55.70 | 55.70 | 8.58% | 40,102 |
| Jun 2, 2025 | 50.60 | 51.40 | 49.95 | 51.30 | 51.30 | 0.59% | 13,795 |
| May 30, 2025 | 51.20 | 51.90 | 50.90 | 51.00 | 51.00 | -0.97% | 8,921 |
| May 29, 2025 | 50.80 | 51.80 | 50.80 | 51.50 | 51.50 | 0.78% | 3,551 |
| May 28, 2025 | 51.60 | 51.70 | 51.10 | 51.10 | 51.10 | -0.58% | 4,544 |
| May 27, 2025 | 51.20 | 52.00 | 51.00 | 51.40 | 51.40 | 0.39% | 12,387 |
| May 26, 2025 | 50.50 | 51.50 | 50.50 | 51.20 | 51.20 | 1.39% | 4,885 |