Select Water Solutions, Inc. (FRA:18RA)
Germany · Delayed Price · Currency is EUR 8.71
+0.15 (1.75%)
Last updated: Dec 1, 2025, 3:56 PM CET
Select Water Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 8.54 | 8.56 | 8.54 | 8.56 | 8.56 | 0.47% | - |
| Nov 27, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.65% | - |
| Nov 26, 2025 | 8.58 | 8.58 | 8.47 | 8.47 | 8.47 | 1.50% | - |
| Nov 25, 2025 | 8.57 | 8.57 | 8.34 | 8.34 | 8.34 | 0.66% | - |
| Nov 24, 2025 | 8.37 | 8.37 | 8.29 | 8.29 | 8.29 | 2.28% | - |
| Nov 21, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -5.48% | - |
| Nov 20, 2025 | 8.39 | 8.57 | 8.39 | 8.57 | 8.57 | 3.44% | - |
| Nov 19, 2025 | 8.36 | 8.36 | 8.29 | 8.29 | 8.29 | 1.41% | - |
| Nov 18, 2025 | 8.28 | 8.28 | 8.17 | 8.17 | 8.17 | -4.22% | - |
| Nov 17, 2025 | 8.52 | 8.53 | 8.52 | 8.53 | 8.53 | 1.85% | - |
| Nov 14, 2025 | 8.60 | 8.60 | 8.38 | 8.38 | 8.38 | -6.74% | - |
| Nov 13, 2025 | 9.27 | 9.27 | 8.98 | 8.98 | 8.98 | -4.26% | - |
| Nov 12, 2025 | 9.52 | 9.52 | 9.38 | 9.38 | 9.38 | -1.26% | - |
| Nov 11, 2025 | 9.44 | 9.50 | 9.44 | 9.50 | 9.50 | 1.06% | - |
| Nov 10, 2025 | 9.41 | 9.41 | 9.40 | 9.40 | 9.40 | -0.48% | - |
| Nov 7, 2025 | 9.69 | 9.69 | 9.45 | 9.45 | 9.45 | -5.74% | - |
| Nov 6, 2025 | 9.88 | 10.02 | 9.88 | 10.02 | 9.96 | 1.62% | - |
| Nov 5, 2025 | 10.14 | 10.14 | 9.86 | 9.86 | 9.80 | -1.69% | - |
| Nov 4, 2025 | 10.16 | 10.16 | 10.03 | 10.03 | 9.97 | 0.85% | - |
| Nov 3, 2025 | 9.93 | 9.95 | 9.93 | 9.95 | 9.88 | 0.71% | - |
| Oct 31, 2025 | 9.89 | 9.89 | 9.88 | 9.88 | 9.82 | -1.74% | - |
| Oct 30, 2025 | 10.02 | 10.05 | 10.02 | 10.05 | 9.99 | 2.97% | - |
| Oct 29, 2025 | 9.63 | 9.76 | 9.63 | 9.76 | 9.70 | 1.09% | - |
| Oct 28, 2025 | 9.76 | 9.76 | 9.66 | 9.66 | 9.60 | -3.45% | - |
| Oct 27, 2025 | 10.14 | 10.14 | 10.00 | 10.00 | 9.94 | -0.99% | - |
| Oct 24, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.04 | 2.43% | - |
| Oct 23, 2025 | 9.78 | 9.86 | 9.78 | 9.86 | 9.80 | 1.39% | - |
| Oct 22, 2025 | 9.60 | 9.73 | 9.60 | 9.73 | 9.67 | 2.26% | - |
| Oct 21, 2025 | 9.67 | 9.67 | 9.51 | 9.51 | 9.45 | 1.49% | - |
| Oct 20, 2025 | 9.27 | 9.37 | 9.27 | 9.37 | 9.31 | 2.80% | - |
| Oct 17, 2025 | 9.11 | 9.12 | 9.11 | 9.12 | 9.06 | -5.25% | - |
| Oct 16, 2025 | 10.11 | 10.54 | 9.62 | 9.62 | 9.56 | 9.63% | 100 |
| Oct 15, 2025 | 8.63 | 8.78 | 8.63 | 8.78 | 8.72 | 3.11% | - |
| Oct 14, 2025 | 8.60 | 8.60 | 8.51 | 8.51 | 8.46 | -0.47% | - |
| Oct 13, 2025 | 8.46 | 8.55 | 8.46 | 8.55 | 8.50 | -2.45% | - |
| Oct 10, 2025 | 8.91 | 8.91 | 8.77 | 8.77 | 8.71 | -3.15% | - |
| Oct 9, 2025 | 8.94 | 9.05 | 8.94 | 9.05 | 9.00 | 1.74% | - |
| Oct 8, 2025 | 9.04 | 9.04 | 8.90 | 8.90 | 8.84 | -4.35% | - |
| Oct 7, 2025 | 9.34 | 9.34 | 9.30 | 9.30 | 9.24 | -0.16% | 2,500 |
| Oct 6, 2025 | 9.12 | 9.32 | 9.12 | 9.32 | 9.26 | 3.73% | - |
| Oct 3, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.93 | -0.33% | - |
| Oct 2, 2025 | 9.17 | 9.17 | 9.01 | 9.01 | 8.96 | 0.84% | - |
| Oct 1, 2025 | 8.97 | 8.97 | 8.94 | 8.94 | 8.88 | 0.11% | - |
| Sep 30, 2025 | 9.07 | 9.07 | 8.93 | 8.93 | 8.87 | -2.08% | - |
| Sep 29, 2025 | 9.36 | 9.36 | 9.12 | 9.12 | 9.06 | 0.11% | - |
| Sep 26, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.05 | 0.22% | - |
| Sep 25, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.03 | 1.74% | - |
| Sep 24, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.88 | 5.06% | - |
| Sep 23, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.45 | 0.95% | - |
| Sep 22, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.37 | 0.36% | - |