Wavestone SA (EPA:WAVE)
France · Delayed Price · Currency is EUR 45.80
-0.65 (-1.40%)
Apr 24, 2026, 3:22 PM CET
Wavestone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 48.45 | 48.45 | 46.45 | 46.45 | 46.45 | -3.53% | 11,991 |
| Apr 22, 2026 | 48.85 | 48.95 | 47.25 | 48.15 | 48.15 | -0.82% | 10,102 |
| Apr 21, 2026 | 49.00 | 49.35 | 48.55 | 48.55 | 48.55 | -0.10% | 9,155 |
| Apr 20, 2026 | 49.90 | 49.90 | 48.60 | 48.60 | 48.60 | -3.38% | 7,149 |
| Apr 17, 2026 | 48.65 | 50.60 | 48.65 | 50.30 | 50.30 | 3.39% | 18,417 |
| Apr 16, 2026 | 48.20 | 49.50 | 48.20 | 48.65 | 48.65 | 1.35% | 10,824 |
| Apr 15, 2026 | 47.70 | 48.20 | 47.10 | 48.00 | 48.00 | 0.52% | 18,080 |
| Apr 14, 2026 | 47.15 | 48.20 | 47.00 | 47.75 | 47.75 | 1.60% | 8,646 |
| Apr 13, 2026 | 46.20 | 47.10 | 45.85 | 47.00 | 47.00 | 0.97% | 7,277 |
| Apr 10, 2026 | 45.65 | 47.05 | 45.65 | 46.55 | 46.55 | 2.99% | 10,315 |
| Apr 9, 2026 | 47.70 | 47.70 | 45.10 | 45.20 | 45.20 | -5.04% | 19,533 |
| Apr 8, 2026 | 48.20 | 49.15 | 47.25 | 47.60 | 47.60 | 3.03% | 18,112 |
| Apr 7, 2026 | 47.40 | 48.00 | 46.15 | 46.20 | 46.20 | -1.91% | 7,854 |
| Apr 2, 2026 | 47.35 | 47.80 | 46.50 | 47.10 | 47.10 | -1.36% | 8,432 |
| Apr 1, 2026 | 46.55 | 48.15 | 46.55 | 47.75 | 47.75 | 4.03% | 21,124 |
| Mar 31, 2026 | 45.00 | 45.95 | 44.93 | 45.90 | 45.90 | 2.46% | 10,881 |
| Mar 30, 2026 | 44.45 | 44.90 | 44.15 | 44.80 | 44.80 | 0.34% | 7,981 |
| Mar 27, 2026 | 44.55 | 45.10 | 44.30 | 44.65 | 44.65 | -0.22% | 8,265 |
| Mar 26, 2026 | 45.40 | 45.40 | 44.30 | 44.75 | 44.75 | -1.10% | 7,254 |
| Mar 25, 2026 | 44.75 | 45.80 | 44.65 | 45.25 | 45.25 | 2.38% | 20,626 |
| Mar 24, 2026 | 45.40 | 45.50 | 44.05 | 44.20 | 44.20 | -3.07% | 9,699 |
| Mar 23, 2026 | 44.65 | 46.70 | 44.00 | 45.60 | 45.60 | 1.67% | 16,412 |
| Mar 20, 2026 | 46.60 | 46.60 | 44.85 | 44.85 | 44.85 | -3.65% | 20,123 |
| Mar 19, 2026 | 46.80 | 47.60 | 45.80 | 46.55 | 46.55 | -0.11% | 11,334 |
| Mar 18, 2026 | 46.90 | 47.35 | 46.40 | 46.60 | 46.60 | -0.32% | 7,052 |
| Mar 17, 2026 | 46.75 | 47.30 | 46.00 | 46.75 | 46.75 | -0.43% | 8,204 |
| Mar 16, 2026 | 48.10 | 48.30 | 46.70 | 46.95 | 46.95 | -2.39% | 11,278 |
| Mar 13, 2026 | 49.45 | 49.65 | 48.05 | 48.10 | 48.10 | -2.53% | 11,976 |
| Mar 12, 2026 | 49.90 | 50.60 | 49.35 | 49.35 | 49.35 | -1.50% | 16,340 |
| Mar 11, 2026 | 49.60 | 51.00 | 49.10 | 50.10 | 50.10 | 0.80% | 14,472 |
| Mar 10, 2026 | 49.70 | 50.30 | 49.00 | 49.70 | 49.70 | 1.43% | 20,719 |
| Mar 9, 2026 | 48.65 | 49.55 | 48.30 | 49.00 | 49.00 | -1.71% | 9,314 |
| Mar 6, 2026 | 49.10 | 50.60 | 48.80 | 49.85 | 49.85 | 1.84% | 15,030 |
| Mar 5, 2026 | 48.40 | 49.75 | 48.00 | 48.95 | 48.95 | 1.45% | 12,371 |
| Mar 4, 2026 | 47.05 | 48.80 | 46.80 | 48.25 | 48.25 | 2.22% | 14,726 |
| Mar 3, 2026 | 47.35 | 47.65 | 46.60 | 47.20 | 47.20 | -0.63% | 12,549 |
| Mar 2, 2026 | 47.00 | 48.15 | 46.75 | 47.50 | 47.50 | -1.76% | 12,169 |
| Feb 27, 2026 | 49.00 | 49.05 | 47.90 | 48.35 | 48.35 | -0.92% | 18,635 |
| Feb 26, 2026 | 47.00 | 49.00 | 47.00 | 48.80 | 48.80 | 4.05% | 28,984 |
| Feb 25, 2026 | 45.50 | 46.95 | 45.35 | 46.90 | 46.90 | 3.42% | 27,412 |
| Feb 24, 2026 | 46.25 | 46.55 | 45.05 | 45.35 | 45.35 | -1.84% | 16,096 |
| Feb 23, 2026 | 47.20 | 47.55 | 46.20 | 46.20 | 46.20 | -2.53% | 27,049 |
| Feb 20, 2026 | 46.50 | 47.40 | 46.25 | 47.40 | 47.40 | 1.72% | 16,872 |
| Feb 19, 2026 | 46.80 | 47.30 | 46.30 | 46.60 | 46.60 | -0.64% | 8,281 |
| Feb 18, 2026 | 45.50 | 47.25 | 44.95 | 46.90 | 46.90 | 3.19% | 16,593 |
| Feb 17, 2026 | 46.00 | 46.05 | 45.10 | 45.45 | 45.45 | -1.62% | 19,989 |
| Feb 16, 2026 | 47.60 | 47.60 | 45.80 | 46.20 | 46.20 | -2.33% | 30,153 |
| Feb 13, 2026 | 47.10 | 48.30 | 46.95 | 47.30 | 47.30 | 0.75% | 23,942 |
| Feb 12, 2026 | 49.50 | 49.50 | 46.75 | 46.95 | 46.95 | -4.77% | 26,354 |
| Feb 11, 2026 | 51.10 | 51.10 | 49.30 | 49.30 | 49.30 | -3.90% | 26,695 |