Wavestone SA (FRA:2WSA)
Germany · Delayed Price · Currency is EUR 54.90
-0.40 (-0.72%)
At close: Dec 19, 2025
Wavestone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | -0.72% | - |
| Dec 18, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | -1.25% | - |
| Dec 17, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.71% | - |
| Dec 16, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -2.08% | - |
| Dec 15, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 0.88% | - |
| Dec 12, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | 1.42% | - |
| Dec 11, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | -1.23% | - |
| Dec 10, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.42% | - |
| Dec 9, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -0.53% | - |
| Dec 8, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | 500 |
| Dec 5, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 4.01% | - |
| Dec 4, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 10.71% | - |
| Dec 3, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 0.10% | - |
| Dec 2, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - | - |
| Dec 1, 2025 | 49.35 | 49.45 | 49.35 | 49.45 | 49.45 | 1.12% | 200 |
| Nov 28, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 1.77% | - |
| Nov 27, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | -0.83% | - |
| Nov 26, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | 0.52% | - |
| Nov 25, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 1.26% | - |
| Nov 24, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 1.60% | - |
| Nov 21, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | -2.70% | - |
| Nov 20, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 1.26% | - |
| Nov 19, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | 0.74% | - |
| Nov 18, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -5.03% | - |
| Nov 17, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -1.97% | - |
| Nov 14, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 0.20% | - |
| Nov 13, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 1.61% | - |
| Nov 12, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.10% | - |
| Nov 11, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 1.63% | - |
| Nov 10, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 1.45% | - |
| Nov 7, 2025 | 48.75 | 48.75 | 48.25 | 48.25 | 48.25 | -2.82% | 25 |
| Nov 6, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | -1.10% | - |
| Nov 5, 2025 | 50.60 | 50.60 | 50.20 | 50.20 | 50.20 | -0.79% | 25 |
| Nov 4, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -1.56% | - |
| Nov 3, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 6.31% | - |
| Oct 31, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | -0.51% | - |
| Oct 30, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.41% | - |
| Oct 29, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -2.01% | - |
| Oct 28, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -2.35% | - |
| Oct 27, 2025 | 50.30 | 51.00 | 50.30 | 51.00 | 51.00 | 0.79% | 244 |
| Oct 24, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 1.71% | - |
| Oct 23, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 2.90% | - |
| Oct 22, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 0.52% | - |
| Oct 21, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -2.14% | - |
| Oct 20, 2025 | 48.25 | 49.15 | 48.25 | 49.15 | 49.15 | 5.02% | 196 |
| Oct 17, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -1.68% | - |
| Oct 16, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 1.93% | - |
| Oct 15, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 2.19% | - |
| Oct 14, 2025 | 46.70 | 46.70 | 45.70 | 45.70 | 45.70 | -1.61% | 70 |
| Oct 13, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | -1.69% | - |