Select Water Solutions, Inc. (FRA:18RA)
Germany · Delayed Price · Currency is EUR 16.00
+0.80 (5.26%)
Last updated: Jun 2, 2026, 4:05 PM CET
FRA:18RA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 15.60 | 16.00 | 15.60 | 16.00 | 16.00 | 5.26% | - |
| Jun 1, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| May 29, 2026 | 15.45 | 15.45 | 15.40 | 15.40 | 15.40 | -1.28% | - |
| May 28, 2026 | 15.95 | 15.95 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| May 27, 2026 | 16.50 | 16.60 | 15.70 | 15.70 | 15.70 | -5.42% | 600 |
| May 26, 2026 | 16.35 | 16.60 | 16.35 | 16.60 | 16.60 | 1.53% | - |
| May 25, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.62% | - |
| May 22, 2026 | 16.80 | 16.80 | 16.25 | 16.25 | 16.25 | -3.85% | - |
| May 21, 2026 | 16.95 | 16.95 | 16.90 | 16.90 | 16.90 | -1.46% | - |
| May 20, 2026 | 17.10 | 17.70 | 17.10 | 17.15 | 17.15 | 3.00% | 282 |
| May 19, 2026 | 16.70 | 16.70 | 16.65 | 16.65 | 16.65 | 3.74% | - |
| May 18, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 2.88% | - |
| May 15, 2026 | 15.80 | 15.80 | 15.60 | 15.60 | 15.60 | 0.32% | - |
| May 14, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 2.98% | - |
| May 13, 2026 | 15.25 | 15.25 | 15.10 | 15.10 | 15.10 | 1.68% | - |
| May 12, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 5.69% | - |
| May 11, 2026 | 14.15 | 14.15 | 14.05 | 14.05 | 14.05 | -1.06% | - |
| May 8, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.05% | - |
| May 7, 2026 | 14.75 | 14.75 | 14.35 | 14.35 | 14.35 | -6.82% | - |
| May 6, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 9.22% | - |
| May 5, 2026 | 14.15 | 14.15 | 14.10 | 14.10 | 14.10 | 2.92% | - |
| May 4, 2026 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | -3.86% | - |
| Apr 30, 2026 | 14.30 | 14.30 | 14.25 | 14.25 | 14.25 | 1.86% | - |
| Apr 29, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 13.99 | 0.72% | - |
| Apr 28, 2026 | 14.00 | 14.00 | 13.95 | 13.95 | 13.89 | 0.36% | - |
| Apr 27, 2026 | 14.10 | 14.10 | 13.90 | 13.90 | 13.84 | -0.36% | - |
| Apr 24, 2026 | 14.25 | 14.25 | 13.95 | 13.95 | 13.89 | -1.41% | - |
| Apr 23, 2026 | 13.80 | 14.15 | 13.80 | 14.15 | 14.09 | 7.20% | - |
| Apr 22, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.14 | 2.72% | - |
| Apr 21, 2026 | 12.70 | 12.85 | 12.70 | 12.85 | 12.80 | 1.58% | - |
| Apr 20, 2026 | 12.45 | 12.65 | 12.45 | 12.65 | 12.60 | 3.27% | - |
| Apr 17, 2026 | 13.00 | 13.00 | 12.25 | 12.25 | 12.20 | -4.30% | - |
| Apr 16, 2026 | 12.45 | 12.80 | 12.45 | 12.80 | 12.75 | 3.64% | - |
| Apr 15, 2026 | 12.45 | 12.45 | 12.35 | 12.35 | 12.30 | 1.65% | - |
| Apr 14, 2026 | 12.20 | 12.20 | 12.15 | 12.15 | 12.10 | -4.71% | - |
| Apr 13, 2026 | 12.80 | 12.80 | 12.75 | 12.75 | 12.70 | 0.39% | - |
| Apr 10, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | 12.65 | -3.42% | - |
| Apr 9, 2026 | 13.05 | 13.15 | 13.05 | 13.15 | 13.09 | 3.54% | - |
| Apr 8, 2026 | 13.20 | 13.20 | 12.70 | 12.70 | 12.65 | -0.39% | - |
| Apr 7, 2026 | 13.00 | 13.00 | 12.75 | 12.75 | 12.70 | -0.31% | - |
| Apr 2, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.74 | -1.99% | - |
| Apr 1, 2026 | 13.12 | 13.12 | 13.05 | 13.05 | 12.99 | -2.39% | - |
| Mar 31, 2026 | 13.26 | 13.37 | 13.26 | 13.37 | 13.31 | -0.52% | - |
| Mar 30, 2026 | 13.46 | 13.46 | 13.44 | 13.44 | 13.38 | 0.98% | - |
| Mar 27, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.25 | 2.86% | - |
| Mar 26, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.88 | 2.13% | - |
| Mar 25, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.62 | 3.77% | - |
| Mar 24, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.16 | 0.58% | - |
| Mar 23, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.09 | -1.38% | - |
| Mar 20, 2026 | 12.38 | 12.38 | 12.31 | 12.31 | 12.26 | -0.40% | - |