Wavestone SA (FRA:2WSA)
Germany · Delayed Price · Currency is EUR 44.20
-0.25 (-0.56%)
At close: Mar 27, 2026
FRA:2WSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.56% | - |
| Mar 26, 2026 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 1.02% | - |
| Mar 25, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.11% | - |
| Mar 24, 2026 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 2.98% | - |
| Mar 23, 2026 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | -5.21% | - |
| Mar 20, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 1.54% | - |
| Mar 19, 2026 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | -2.26% | - |
| Mar 18, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.76% | - |
| Mar 17, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -3.76% | - |
| Mar 16, 2026 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | -1.75% | - |
| Mar 13, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -1.02% | - |
| Mar 12, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -3.15% | - |
| Mar 11, 2026 | 48.80 | 50.80 | 48.80 | 50.80 | 50.80 | 3.67% | 300 |
| Mar 10, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.55% | - |
| Mar 9, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | -4.64% | - |
| Mar 6, 2026 | 48.60 | 50.60 | 48.60 | 50.60 | 50.60 | 6.75% | 55 |
| Mar 5, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 1.61% | - |
| Mar 4, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 0.86% | - |
| Mar 3, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -1.49% | - |
| Mar 2, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | -2.90% | - |
| Feb 27, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 2.00% | - |
| Feb 26, 2026 | 46.10 | 47.40 | 46.10 | 47.40 | 47.40 | 1.17% | 18 |
| Feb 25, 2026 | 44.90 | 46.85 | 44.90 | 46.85 | 46.85 | 1.41% | 110 |
| Feb 24, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.86% | - |
| Feb 23, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 1.19% | - |
| Feb 20, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -3.36% | - |
| Feb 19, 2026 | 46.40 | 47.65 | 46.40 | 47.65 | 47.65 | 5.89% | 100 |
| Feb 18, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.55% | - |
| Feb 17, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -3.42% | - |
| Feb 16, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 0.43% | - |
| Feb 13, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | -3.91% | - |
| Feb 12, 2026 | 49.85 | 51.10 | 48.55 | 48.55 | 48.55 | -4.43% | 70 |
| Feb 11, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -0.59% | - |
| Feb 10, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | -2.67% | - |
| Feb 9, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.38% | - |
| Feb 6, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | -0.75% | - |
| Feb 5, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | -6.84% | - |
| Feb 4, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -6.56% | - |
| Feb 3, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 3.57% | 51 |
| Feb 2, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 0.34% | - |
| Jan 30, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | -4.71% | - |
| Jan 29, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 0.49% | - |
| Jan 28, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 1.83% | - |
| Jan 27, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -0.50% | - |
| Jan 26, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.51% | - |
| Jan 23, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 0.68% | - |
| Jan 22, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 2.25% | - |
| Jan 21, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -2.03% | - |
| Jan 20, 2026 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | -0.17% | - |
| Jan 19, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -1.99% | - |