Casella Waste Systems, Inc. (ETR:WA3)
Germany · Delayed Price · Currency is EUR 74.34
-0.18 (-0.24%)
At close: Oct 8, 2026
ETR:WA3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 73.50 | 74.92 | 73.50 | 74.34 | 74.34 | -0.24% | 50 |
| Oct 7, 2026 | 73.46 | 74.52 | 73.04 | 74.52 | 74.52 | 1.97% | 250 |
| Oct 6, 2026 | 74.40 | 74.40 | 73.08 | 73.08 | 73.08 | -0.87% | - |
| Oct 5, 2026 | 73.94 | 73.94 | 73.72 | 73.72 | 73.72 | 3.92% | - |
| Oct 2, 2026 | 69.46 | 70.94 | 69.46 | 70.94 | 70.94 | 3.44% | - |
| Oct 1, 2026 | 70.80 | 71.24 | 68.58 | 68.58 | 68.58 | -1.44% | - |
| Sep 30, 2026 | 70.96 | 70.96 | 69.58 | 69.58 | 69.58 | -2.36% | - |
| Sep 29, 2026 | 71.82 | 71.82 | 71.26 | 71.26 | 71.26 | -1.03% | - |
| Sep 28, 2026 | 72.54 | 72.54 | 72.00 | 72.00 | 72.00 | -1.29% | - |
| Sep 25, 2026 | 73.68 | 74.96 | 72.94 | 72.94 | 72.94 | -2.25% | 1 |
| Sep 24, 2026 | 74.98 | 74.98 | 74.48 | 74.62 | 74.62 | 0.46% | - |
| Sep 23, 2026 | 75.20 | 75.20 | 74.28 | 74.28 | 74.28 | -1.43% | - |
| Sep 22, 2026 | 75.86 | 76.10 | 75.36 | 75.36 | 75.36 | -2.84% | 400 |
| Sep 21, 2026 | 77.90 | 77.90 | 77.40 | 77.56 | 77.56 | -0.51% | 5 |
| Sep 18, 2026 | 77.26 | 77.96 | 77.26 | 77.96 | 77.96 | -0.13% | - |
| Sep 17, 2026 | 78.54 | 78.56 | 78.06 | 78.06 | 78.06 | -1.84% | - |
| Sep 16, 2026 | 78.20 | 79.52 | 78.20 | 79.52 | 79.52 | 1.27% | - |
| Sep 15, 2026 | 78.90 | 78.90 | 78.52 | 78.52 | 78.52 | -0.53% | - |
| Sep 14, 2026 | 78.00 | 78.94 | 77.76 | 78.94 | 78.94 | 1.83% | - |
| 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% | - |