Waterdrop Inc. (FRA:717)
Germany · Delayed Price · Currency is EUR 1.520
+0.070 (4.83%)
At close: Nov 28, 2025
Waterdrop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | 4.83% | - |
| Nov 27, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Nov 26, 2025 | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | -0.68% | - |
| Nov 25, 2025 | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | 5.00% | - |
| Nov 24, 2025 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 3.70% | - |
| Nov 21, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | -4.93% | - |
| Nov 20, 2025 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | 2.90% | - |
| Nov 19, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | -1.43% | - |
| Nov 18, 2025 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 3.70% | - |
| Nov 17, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 1.50% | - |
| Nov 14, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -3.62% | - |
| Nov 13, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | -1.43% | - |
| Nov 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Nov 11, 2025 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 4.44% | - |
| Nov 10, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | -0.74% | - |
| Nov 7, 2025 | 1.33 | 1.36 | 1.32 | 1.36 | 1.36 | -0.73% | - |
| Nov 6, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -3.52% | - |
| Nov 5, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | -4.05% | - |
| Nov 4, 2025 | 1.44 | 1.48 | 1.43 | 1.48 | 1.48 | - | - |
| Nov 3, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | -5.73% | - |
| Oct 31, 2025 | 1.44 | 1.57 | 1.44 | 1.57 | 1.57 | 8.28% | 100 |
| Oct 30, 2025 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | -2.03% | - |
| Oct 29, 2025 | 1.46 | 1.50 | 1.46 | 1.48 | 1.48 | -0.67% | - |
| Oct 28, 2025 | 1.47 | 1.60 | 1.47 | 1.49 | 1.49 | -1.32% | 331 |
| Oct 27, 2025 | 1.50 | 1.57 | 1.48 | 1.51 | 1.51 | - | 500 |
| Oct 24, 2025 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | - |
| Oct 23, 2025 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | - | - |
| Oct 22, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | 0.67% | - |
| Oct 21, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -1.97% | - |
| Oct 20, 2025 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 1.33% | - |
| Oct 17, 2025 | 1.46 | 1.50 | 1.45 | 1.50 | 1.50 | -3.23% | - |
| Oct 16, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | 3.33% | - |
| Oct 15, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | -1.96% | - |
| Oct 14, 2025 | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | -1.92% | - |
| Oct 13, 2025 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | -3.11% | - |
| Oct 10, 2025 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | -2.42% | - |
| Oct 9, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | 1.63 | -0.60% | - |
| Oct 8, 2025 | 1.61 | 1.66 | 1.61 | 1.66 | 1.64 | -4.60% | - |
| Oct 7, 2025 | 1.63 | 1.80 | 1.63 | 1.74 | 1.72 | 6.10% | 1,862 |
| Oct 6, 2025 | 1.61 | 1.64 | 1.61 | 1.64 | 1.62 | 4.46% | - |
| Oct 3, 2025 | 1.56 | 1.57 | 1.56 | 1.57 | 1.55 | -2.48% | - |
| Oct 2, 2025 | 1.55 | 1.61 | 1.55 | 1.61 | 1.59 | 2.55% | - |
| Oct 1, 2025 | 1.54 | 1.57 | 1.54 | 1.57 | 1.55 | -2.48% | 813 |
| Sep 30, 2025 | 1.59 | 1.61 | 1.59 | 1.61 | 1.59 | -0.62% | - |
| Sep 29, 2025 | 1.61 | 1.62 | 1.60 | 1.62 | 1.60 | -2.99% | - |
| Sep 26, 2025 | 1.65 | 1.67 | 1.65 | 1.67 | 1.65 | 3.73% | - |
| Sep 25, 2025 | 1.61 | 1.72 | 1.60 | 1.61 | 1.59 | -1.23% | 813 |
| Sep 24, 2025 | 1.58 | 1.63 | 1.57 | 1.63 | 1.61 | 0.62% | - |
| Sep 23, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.60 | 1.25% | - |
| Sep 22, 2025 | 1.59 | 1.61 | 1.59 | 1.60 | 1.58 | - | 100 |