Casella Waste Systems, Inc. (ETR:WA3)
Germany · Delayed Price · Currency is EUR 77.70
-0.30 (-0.38%)
At close: Sep 10, 2026
ETR:WA3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 77.48 | 78.18 | 77.48 | 77.52 | 77.52 | -0.23% | - |
| Sep 10, 2026 | 78.36 | 78.36 | 77.70 | 77.70 | 77.70 | -0.38% | - |
| Sep 9, 2026 | 79.08 | 79.64 | 78.00 | 78.00 | 78.00 | -1.27% | - |
| Sep 8, 2026 | 80.44 | 80.44 | 79.00 | 79.00 | 79.00 | -1.50% | - |
| Sep 7, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -0.87% | 25 |
| Sep 4, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 1.97% | - |
| Sep 1, 2026 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | -0.43% | - |
| Aug 31, 2026 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | -1.04% | - |
| Aug 28, 2026 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | 1.56% | 143 |
| Aug 27, 2026 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | -0.75% | - |
| Aug 26, 2026 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | 0.66% | - |
| Aug 25, 2026 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | 0.43% | - |
| Aug 21, 2026 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | 0.18% | - |
| Aug 20, 2026 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | 1.75% | - |
| Aug 18, 2026 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | 0.47% | - |
| Aug 17, 2026 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | -2.03% | - |
| Aug 14, 2026 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | 0.23% | - |
| Aug 13, 2026 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | -2.02% | - |
| Aug 12, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 0.70% | - |
| Aug 11, 2026 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | 1.92% | - |
| Aug 10, 2026 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | -0.61% | - |
| Aug 6, 2026 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | 1.45% | 1 |
| Aug 5, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.52% | - |
| Aug 4, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 1.71% | 13 |
| Jul 31, 2026 | 77.96 | 77.96 | 77.38 | 77.38 | 77.38 | -1.28% | 3 |
| Jul 30, 2026 | 78.98 | 78.98 | 78.38 | 78.38 | 78.38 | -3.38% | 95 |
| Jul 29, 2026 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | 1.78% | - |
| Jul 28, 2026 | 79.86 | 79.86 | 79.70 | 79.70 | 79.70 | 0.43% | 20 |
| Jul 27, 2026 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | -1.39% | - |
| Jul 23, 2026 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | 2.13% | - |
| Jul 22, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -0.30% | - |
| Jul 21, 2026 | 80.64 | 80.64 | 79.04 | 79.04 | 79.04 | -6.95% | 150 |
| Jul 15, 2026 | 85.00 | 85.00 | 84.94 | 84.94 | 84.94 | -0.19% | 54 |
| Jul 14, 2026 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | -0.37% | 40 |
| Jul 13, 2026 | 85.42 | 85.42 | 85.42 | 85.42 | 85.42 | 2.03% | - |
| Jul 10, 2026 | 83.20 | 83.78 | 83.20 | 83.72 | 83.72 | -0.05% | 155 |
| Jul 9, 2026 | 85.00 | 85.00 | 83.76 | 83.76 | 83.76 | -3.66% | 60 |
| Jul 8, 2026 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | 1.71% | - |
| Jul 7, 2026 | 85.48 | 85.48 | 85.48 | 85.48 | 85.48 | 0.52% | - |
| Jul 6, 2026 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | 1.84% | - |
| Jul 2, 2026 | 84.48 | 84.48 | 83.50 | 83.50 | 83.50 | -1.07% | 6 |
| Jul 1, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | 1.61% | - |
| Jun 30, 2026 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | 1.81% | - |
| Jun 29, 2026 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | -1.90% | - |
| Jun 26, 2026 | 82.34 | 83.16 | 82.34 | 83.16 | 83.16 | 1.24% | 63 |
| Jun 25, 2026 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | 9.58% | - |
| Jun 23, 2026 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | 0.51% | 50 |
| Jun 22, 2026 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | -1.71% | - |
| Jun 18, 2026 | 75.84 | 75.88 | 75.84 | 75.88 | 75.88 | 0.90% | 161 |
| Jun 17, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 0.29% | - |