Waterstone Financial, Inc. (FRA:47Z)
Germany · Delayed Price · Currency is EUR 14.10
+0.10 (0.71%)
At close: Jan 9, 2026
Waterstone Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Jan 8, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Jan 7, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.97 | - | - |
| Jan 6, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.97 | 1.44% | - |
| Jan 5, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.77 | -0.71% | - |
| Jan 2, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.87 | 0.72% | - |
| Dec 30, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.77 | - | - |
| Dec 29, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.77 | - | - |
| Dec 23, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.77 | -1.42% | - |
| Dec 22, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.97 | -2.76% | - |
| Dec 19, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.37 | 0.69% | - |
| Dec 18, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.27 | - | - |
| Dec 17, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.27 | - | 708 |
| Dec 16, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.27 | - | - |
| Dec 15, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.27 | 0.70% | - |
| Dec 12, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.17 | 0.70% | - |
| Dec 11, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.07 | 3.65% | - |
| Dec 10, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.58 | 0.74% | - |
| Dec 9, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.48 | - | - |
| Dec 8, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.48 | -0.73% | - |
| Dec 5, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.58 | - | - |
| Dec 4, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.58 | 3.01% | - |
| Dec 3, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.18 | -1.48% | - |
| Dec 2, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.38 | 1.50% | - |
| Dec 1, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.18 | -0.75% | - |
| Nov 28, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.28 | - | - |
| Nov 27, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.28 | -0.74% | - |
| Nov 26, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.38 | 1.50% | - |
| Nov 25, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.18 | - | - |
| Nov 24, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.18 | -1.48% | - |
| Nov 21, 2025 | 13.00 | 13.50 | 13.00 | 13.50 | 13.38 | 3.05% | 3,900 |
| Nov 20, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.98 | 1.55% | - |
| Nov 19, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.78 | -0.77% | - |
| Nov 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.88 | -2.99% | - |
| Nov 17, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.28 | 2.29% | - |
| Nov 14, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.98 | -1.50% | - |
| Nov 13, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.18 | 0.76% | - |
| Nov 12, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.08 | - | - |
| Nov 11, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.08 | 0.76% | - |
| Nov 10, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.98 | 1.55% | - |
| Nov 7, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.78 | -0.77% | - |
| Nov 6, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.88 | -0.76% | - |
| Nov 5, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.98 | - | - |
| Nov 4, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.98 | 0.77% | - |
| Nov 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.88 | - | - |
| Oct 31, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.88 | -0.76% | - |
| Oct 30, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.98 | -2.24% | - |
| Oct 29, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.28 | 3.08% | - |
| Oct 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.88 | - | - |
| Oct 27, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.88 | 3.17% | - |