Wave Life Sciences Ltd. (FRA:1U5)
Germany · Delayed Price · Currency is EUR 6.90
+0.30 (4.55%)
Last updated: Nov 28, 2025, 9:55 AM CET
Wave Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -7.97% | - |
| Nov 28, 2025 | 6.30 | 6.90 | 6.30 | 6.90 | 6.90 | 4.55% | 378 |
| Nov 27, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 7.32% | - |
| Nov 26, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 25, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 5.13% | - |
| Nov 24, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 5.41% | - |
| Nov 21, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -2.63% | - |
| Nov 20, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.56% | - |
| Nov 19, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 100 |
| Nov 18, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -8.59% | - |
| Nov 17, 2025 | 5.80 | 6.40 | 5.80 | 6.40 | 6.40 | 18.52% | 570 |
| Nov 14, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -5.26% | - |
| Nov 13, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -12.98% | - |
| Nov 12, 2025 | 5.95 | 6.55 | 5.95 | 6.55 | 6.55 | 12.93% | 748 |
| Nov 11, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -10.77% | - |
| Nov 10, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Nov 7, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| Nov 6, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Nov 5, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -3.65% | - |
| Nov 4, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -8.67% | - |
| Nov 3, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 9.49% | - |
| Oct 31, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.84% | - |
| Oct 30, 2025 | 6.95 | 7.05 | 6.95 | 7.05 | 7.05 | 13.71% | - |
| Oct 29, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Oct 28, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 5.98% | - |
| Oct 27, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Oct 24, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Oct 23, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -6.35% | - |
| Oct 22, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Oct 21, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Oct 20, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Oct 17, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -4.51% | - |
| Oct 16, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | - |
| Oct 15, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2.34% | - |
| Oct 14, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 3.23% | - |
| Oct 13, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -8.15% | - |
| Oct 10, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 12.50% | - |
| Oct 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | - |
| Oct 8, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| Oct 7, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Oct 6, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 2.63% | - |
| Oct 3, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.56% | - |
| Oct 2, 2025 | 5.65 | 5.85 | 5.65 | 5.85 | 5.85 | -6.40% | - |
| Oct 1, 2025 | 5.90 | 6.25 | 5.90 | 6.25 | 6.25 | 8.70% | 100 |
| Sep 30, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 4.55% | - |
| Sep 29, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Sep 26, 2025 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 2.75% | - |
| Sep 25, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Sep 24, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Sep 23, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |