Waterdrop Inc. (FRA:717)
Germany · Delayed Price · Currency is EUR 1.360
+0.010 (0.74%)
Last updated: Jan 29, 2026, 9:55 AM CET
Waterdrop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | -2.16% | - |
| Jan 29, 2026 | 1.49 | 1.49 | 1.36 | 1.39 | 1.39 | 2.96% | 150 |
| Jan 28, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | -4.26% | - |
| Jan 27, 2026 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | -4.08% | - |
| Jan 26, 2026 | 1.38 | 1.50 | 1.38 | 1.47 | 1.47 | 0.68% | 1,500 |
| Jan 23, 2026 | 1.43 | 1.46 | 1.42 | 1.46 | 1.46 | -1.35% | - |
| Jan 22, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | -2.63% | - |
| Jan 21, 2026 | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | 3.40% | - |
| Jan 20, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | - | - |
| Jan 19, 2026 | 1.46 | 1.61 | 1.46 | 1.47 | 1.47 | -2.65% | 1,514 |
| Jan 16, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 2.03% | - |
| Jan 15, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.99% | - |
| Jan 14, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | -1.95% | 450 |
| Jan 13, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.65% | - |
| Jan 12, 2026 | 1.64 | 1.64 | 1.51 | 1.55 | 1.55 | 1.97% | 635 |
| Jan 9, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -1.94% | - |
| Jan 8, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | -6.63% | - |
| Jan 7, 2026 | 1.55 | 1.66 | 1.55 | 1.66 | 1.66 | 3.75% | 26 |
| Jan 6, 2026 | 1.56 | 1.60 | 1.55 | 1.60 | 1.60 | 4.58% | - |
| Jan 5, 2026 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -7.27% | - |
| Jan 2, 2026 | 1.55 | 1.67 | 1.52 | 1.65 | 1.65 | 7.84% | 52 |
| Dec 30, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | - |
| Dec 29, 2025 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -1.94% | - |
| Dec 23, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Dec 22, 2025 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | 1.30% | - |
| Dec 19, 2025 | 1.56 | 1.69 | 1.54 | 1.54 | 1.54 | 10.00% | 500 |
| Dec 18, 2025 | 1.43 | 1.44 | 1.40 | 1.40 | 1.40 | - | - |
| Dec 17, 2025 | 1.46 | 1.46 | 1.40 | 1.40 | 1.40 | -4.11% | - |
| Dec 16, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | -1.35% | - |
| Dec 15, 2025 | 1.59 | 1.59 | 1.47 | 1.48 | 1.48 | 2.78% | 200 |
| Dec 12, 2025 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | 0.70% | - |
| Dec 11, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | 1.42% | - |
| Dec 10, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | - | - |
| Dec 9, 2025 | 1.42 | 1.52 | 1.41 | 1.41 | 1.41 | -7.84% | 2,771 |
| Dec 8, 2025 | 1.62 | 1.62 | 1.53 | 1.53 | 1.53 | - | 100 |
| Dec 5, 2025 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | - | - |
| Dec 4, 2025 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -6.71% | - |
| Dec 3, 2025 | 1.54 | 1.64 | 1.54 | 1.64 | 1.64 | 4.46% | - |
| Dec 2, 2025 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 2.61% | - |
| Dec 1, 2025 | 1.48 | 1.53 | 1.48 | 1.53 | 1.53 | 0.66% | - |
| 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% | - |