Waterdrop Inc. (FRA:717)
Germany · Delayed Price · Currency is EUR 1.360
-0.100 (-6.85%)
At close: Mar 27, 2026
Waterdrop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | -6.85% | - |
| Mar 26, 2026 | 1.36 | 1.46 | 1.36 | 1.46 | 1.46 | 4.29% | - |
| Mar 25, 2026 | 1.37 | 1.41 | 1.37 | 1.40 | 1.40 | 2.19% | - |
| Mar 24, 2026 | 1.34 | 1.38 | 1.34 | 1.37 | 1.37 | 0.74% | - |
| Mar 23, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | -0.73% | - |
| Mar 20, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | -0.72% | - |
| Mar 19, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -4.17% | - |
| Mar 18, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | -0.69% | 250 |
| Mar 17, 2026 | 1.42 | 1.46 | 1.42 | 1.45 | 1.45 | -2.03% | - |
| Mar 16, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 0.68% | - |
| Mar 13, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | -0.68% | - |
| Mar 12, 2026 | 1.45 | 1.54 | 1.45 | 1.48 | 1.48 | 0.68% | - |
| Mar 11, 2026 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | - | - |
| Mar 10, 2026 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 1.38% | - |
| Mar 9, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | - | - |
| Mar 6, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | - |
| Mar 5, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 4.23% | - |
| Mar 4, 2026 | 1.57 | 1.57 | 1.42 | 1.42 | 1.42 | -4.70% | 2,375 |
| Mar 3, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 2.76% | - |
| Mar 2, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | -1.36% | - |
| Feb 27, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | -1.34% | - |
| Feb 26, 2026 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 0.68% | - |
| Feb 25, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | -2.63% | - |
| Feb 24, 2026 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | -1.94% | - |
| Feb 23, 2026 | 1.48 | 1.55 | 1.48 | 1.55 | 1.55 | 4.03% | - |
| Feb 20, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 2.05% | - |
| Feb 19, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | -0.68% | 1,000 |
| Feb 18, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | -0.68% | - |
| Feb 17, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 3.50% | - |
| Feb 16, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -2.05% | - |
| Feb 13, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | -0.68% | - |
| Feb 12, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | -3.29% | - |
| Feb 11, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | - | - |
| Feb 10, 2026 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | - | - |
| Feb 9, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 4.11% | - |
| Feb 6, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 2.82% | - |
| Feb 5, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Feb 4, 2026 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Feb 3, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 5.07% | - |
| Feb 2, 2026 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | 1.47% | - |
| 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 |