Waterdrop Inc. (FRA:717)
Germany · Delayed Price · Currency is EUR 0.8800
+0.0450 (5.39%)
At close: Aug 26, 2026
FRA:717 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.80 | 0.89 | 0.80 | 0.88 | 0.88 | 5.39% | 10,000 |
| Aug 25, 2026 | 0.80 | 0.84 | 0.80 | 0.84 | 0.84 | - | - |
| Aug 24, 2026 | 0.80 | 0.84 | 0.80 | 0.84 | 0.84 | -1.18% | - |
| Aug 21, 2026 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | 0.60% | - |
| Aug 20, 2026 | 0.80 | 0.84 | 0.80 | 0.84 | 0.84 | - | - |
| Aug 19, 2026 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | 0.60% | - |
| Aug 18, 2026 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | -1.18% | 4,000 |
| Aug 17, 2026 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | - | - |
| Aug 14, 2026 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | -1.74% | - |
| Aug 13, 2026 | 0.81 | 0.86 | 0.81 | 0.86 | 0.86 | 1.78% | - |
| Aug 12, 2026 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | -0.59% | - |
| Aug 11, 2026 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | - | - |
| Aug 10, 2026 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | 1.19% | - |
| Aug 7, 2026 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | -2.33% | - |
| Aug 6, 2026 | 0.81 | 0.86 | 0.81 | 0.86 | 0.86 | -5.49% | - |
| Aug 5, 2026 | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | -3.70% | - |
| Aug 4, 2026 | 0.89 | 0.95 | 0.89 | 0.95 | 0.95 | -1.05% | - |
| Aug 3, 2026 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | -1.04% | - |
| Jul 31, 2026 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | -2.03% | - |
| Jul 30, 2026 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | - | - |
| Jul 29, 2026 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 1.03% | - |
| Jul 28, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 1.04% | - |
| Jul 27, 2026 | 0.93 | 0.98 | 0.93 | 0.97 | 0.97 | -2.03% | - |
| Jul 24, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | -2.48% | - |
| Jul 23, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | - | - |
| Jul 22, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | - |
| Jul 21, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -0.99% | - |
| Jul 20, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 2.02% | - |
| Jul 17, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 0.51% | - |
| Jul 16, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | - | - |
| Jul 15, 2026 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | - | - |
| Jul 14, 2026 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | -0.51% | - |
| Jul 13, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | -1.98% | - |
| Jul 10, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | -0.98% | - |
| Jul 9, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | -0.97% | - |
| Jul 8, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | -4.63% | - |
| Jul 7, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 4.85% | - |
| Jul 6, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 1.98% | - |
| Jul 3, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 3.06% | - |
| Jul 2, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 3.16% | - |
| Jul 1, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | -1.55% | - |
| Jun 30, 2026 | 0.91 | 0.97 | 0.91 | 0.97 | 0.97 | 1.05% | - |
| Jun 29, 2026 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | 1.06% | - |
| Jun 26, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | -2.58% | - |
| Jun 25, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | - |
| Jun 24, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -2.54% | - |
| Jun 23, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -6.19% | - |
| Jun 22, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 0.96% | - |
| Jun 19, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | -5.45% | - |
| Jun 18, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 0.92% | - |