Waterdrop Inc. (FRA:717)
Germany · Delayed Price · Currency is EUR 1.040
-0.060 (-5.45%)
At close: Jun 19, 2026
FRA:717 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | - | -5.45% | - |
| Jun 18, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 0.92% | - |
| Jun 17, 2026 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | -4.39% | - |
| Jun 16, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.00% | - |
| Jun 15, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 1.69% | - |
| Jun 12, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | -0.84% | - |
| Jun 11, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | - | - |
| Jun 10, 2026 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | - | - |
| Jun 9, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | - | - |
| Jun 8, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | -0.83% | - |
| Jun 5, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | -2.44% | - |
| Jun 4, 2026 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | -2.38% | - |
| Jun 3, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 0.80% | - |
| Jun 2, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | -2.34% | - |
| Jun 1, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | - | - |
| May 29, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | -0.78% | - |
| May 28, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 4.03% | - |
| May 27, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | - | - |
| May 26, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 4.20% | - |
| May 25, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -7.03% | - |
| May 22, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| May 21, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | -0.77% | - |
| May 20, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 1.56% | - |
| May 19, 2026 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | -2.29% | - |
| May 18, 2026 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | -0.76% | - |
| May 15, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | - | - |
| May 14, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 0.76% | - |
| May 13, 2026 | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | - | - |
| May 12, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | - |
| May 11, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | -0.76% | - |
| May 8, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | -0.76% | - |
| May 7, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | - | - |
| May 6, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 0.76% | - |
| May 5, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | -2.96% | - |
| May 4, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | -3.57% | - |
| Apr 30, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | - | - |
| Apr 29, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | - | - |
| Apr 28, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 0.72% | - |
| Apr 27, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | -0.71% | - |
| Apr 24, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 0.75% | - |
| Apr 23, 2026 | 1.37 | 1.41 | 1.37 | 1.41 | 1.39 | 0.71% | - |
| Apr 22, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.38 | 0.72% | - |
| Apr 21, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.37 | -2.80% | - |
| Apr 20, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.41 | 1.42% | - |
| Apr 17, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.39 | -0.70% | - |
| Apr 16, 2026 | 1.39 | 1.52 | 1.39 | 1.42 | 1.40 | 0.71% | 440 |
| Apr 15, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.39 | 1.44% | - |
| Apr 14, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.37 | -2.11% | - |
| Apr 13, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.40 | -2.74% | - |
| Apr 10, 2026 | 1.42 | 1.46 | 1.42 | 1.46 | 1.44 | 2.10% | - |