Waters Corporation (ETR:WAZ)
Germany · Delayed Price · Currency is EUR 406.80
+1.00 (0.25%)
At close: Oct 22, 2026
ETR:WAZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 406.60 | 406.80 | 406.60 | 406.80 | 406.80 | 0.25% | - |
| Oct 21, 2026 | 394.40 | 405.80 | 384.00 | 405.80 | 405.80 | 3.31% | 25 |
| Oct 20, 2026 | 387.00 | 392.80 | 386.40 | 392.80 | 392.80 | 1.13% | - |
| Oct 19, 2026 | 390.20 | 390.20 | 388.20 | 388.40 | 388.40 | -0.15% | 10 |
| Oct 16, 2026 | 395.80 | 395.80 | 389.00 | 389.00 | 389.00 | -0.77% | - |
| Oct 15, 2026 | 392.60 | 392.60 | 391.00 | 392.00 | 392.00 | 0.31% | 6 |
| Oct 14, 2026 | 382.80 | 390.80 | 379.60 | 390.80 | 390.80 | 2.46% | 3 |
| Oct 13, 2026 | 388.20 | 390.20 | 381.40 | 381.40 | 381.40 | -0.99% | 5 |
| Oct 12, 2026 | 387.60 | 388.20 | 385.20 | 385.20 | 385.20 | -0.72% | - |
| Oct 9, 2026 | 384.20 | 388.00 | 384.20 | 388.00 | 388.00 | 2.59% | 5 |
| Oct 8, 2026 | 390.60 | 390.60 | 378.20 | 378.20 | 378.20 | -3.32% | - |
| Oct 7, 2026 | 392.20 | 392.60 | 389.60 | 391.20 | 391.20 | 0.82% | 4 |
| Oct 6, 2026 | 393.00 | 401.20 | 385.60 | 388.00 | 388.00 | 1.04% | 60 |
| Oct 5, 2026 | 375.80 | 385.80 | 375.80 | 384.00 | 384.00 | 1.43% | 3 |
| Oct 2, 2026 | 379.00 | 383.40 | 378.60 | 378.60 | 378.60 | -1.97% | 20 |
| Oct 1, 2026 | 391.00 | 391.20 | 385.20 | 386.20 | 386.20 | -1.08% | 46 |
| Sep 30, 2026 | 389.80 | 392.00 | 389.80 | 390.40 | 390.40 | - | 2 |
| Sep 29, 2026 | 389.80 | 393.40 | 389.40 | 390.40 | 390.40 | 2.09% | 52 |
| Sep 28, 2026 | 380.40 | 383.80 | 377.60 | 382.40 | 382.40 | 0.79% | 20 |
| Sep 25, 2026 | 377.80 | 379.40 | 377.00 | 379.40 | 379.40 | 0.42% | - |
| Sep 24, 2026 | 370.40 | 380.00 | 370.40 | 377.80 | 377.80 | 1.40% | 1 |
| Sep 23, 2026 | 372.80 | 378.00 | 370.80 | 372.60 | 372.60 | -1.22% | 4 |
| Sep 22, 2026 | 370.20 | 377.20 | 370.20 | 377.20 | 377.20 | 2.06% | - |
| Sep 21, 2026 | 372.00 | 372.00 | 369.60 | 369.60 | 369.60 | 0.11% | 1 |
| Sep 18, 2026 | 373.40 | 374.80 | 368.60 | 369.20 | 369.20 | -1.49% | 8 |
| Sep 17, 2026 | 362.80 | 374.80 | 362.80 | 374.80 | 374.80 | 2.74% | 10 |
| Sep 16, 2026 | 361.80 | 364.80 | 355.00 | 364.80 | 364.80 | 0.55% | 13 |
| Sep 15, 2026 | 351.80 | 362.80 | 351.80 | 362.80 | 362.80 | 3.78% | 4 |
| Sep 14, 2026 | 353.20 | 359.00 | 349.60 | 349.60 | 349.60 | - | - |
| Sep 11, 2026 | 345.80 | 349.60 | 344.60 | 349.60 | 349.60 | 1.33% | - |
| Sep 10, 2026 | 348.40 | 352.80 | 345.00 | 345.00 | 345.00 | -1.99% | - |
| Sep 9, 2026 | 346.20 | 352.00 | 346.20 | 352.00 | 352.00 | 1.73% | - |
| Sep 8, 2026 | 351.20 | 351.20 | 346.00 | 346.00 | 346.00 | -0.97% | - |
| Sep 7, 2026 | 351.00 | 351.00 | 349.40 | 349.40 | 349.40 | -0.80% | - |
| Sep 4, 2026 | 348.40 | 352.20 | 348.20 | 352.20 | 352.20 | -0.62% | 89 |
| Sep 3, 2026 | 354.40 | 354.40 | 354.40 | 354.40 | 354.40 | -0.06% | - |
| Sep 2, 2026 | 354.60 | 354.60 | 354.60 | 354.60 | 354.60 | 0.85% | - |
| Sep 1, 2026 | 350.40 | 351.60 | 350.40 | 351.60 | 351.60 | -0.79% | 32 |
| Aug 31, 2026 | 354.40 | 354.40 | 354.40 | 354.40 | 354.40 | -1.01% | - |
| Aug 28, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | -1.59% | - |
| Aug 27, 2026 | 352.20 | 363.80 | 352.20 | 363.80 | 363.80 | 1.96% | 3 |
| Aug 26, 2026 | 355.00 | 358.00 | 355.00 | 356.80 | 356.80 | 0.90% | 9 |
| Aug 25, 2026 | 353.60 | 353.60 | 353.60 | 353.60 | 353.60 | 1.73% | - |
| Aug 24, 2026 | 347.60 | 347.60 | 347.60 | 347.60 | 347.60 | -0.69% | - |
| Aug 21, 2026 | 343.20 | 350.00 | 343.20 | 350.00 | 350.00 | -2.72% | 2 |
| Aug 20, 2026 | 354.20 | 359.80 | 354.20 | 359.80 | 359.80 | 0.50% | 52 |
| Aug 19, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 2.76% | - |
| Aug 18, 2026 | 358.80 | 358.80 | 348.40 | 348.40 | 348.40 | -1.25% | 2 |
| Aug 17, 2026 | 353.60 | 353.60 | 352.80 | 352.80 | 352.80 | -0.79% | 3 |
| Aug 14, 2026 | 356.80 | 356.80 | 355.60 | 355.60 | 355.60 | -1.98% | 3 |