We.Connect SA (FRA:77P)
Germany · Delayed Price · Currency is EUR 23.30
-0.60 (-2.51%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:77P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -2.51% | 40 |
| Oct 22, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.42% | - |
| Oct 21, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.42% | - |
| Oct 20, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -2.05% | - |
| Oct 19, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 6.55% | - |
| Oct 16, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1.78% | - |
| Oct 15, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.44% | - |
| Oct 14, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Oct 13, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.44% | - |
| Oct 12, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.89% | - |
| Oct 9, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Oct 8, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.44% | - |
| Oct 7, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Oct 6, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Oct 5, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.44% | - |
| Oct 2, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | - |
| Oct 1, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.87% | - |
| Sep 30, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | - |
| Sep 29, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.88% | - |
| Sep 28, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.73% | - |
| Sep 25, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 2.21% | - |
| Sep 24, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.44% | - |
| Sep 23, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.30% | - |
| Sep 22, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.95% | - |
| Sep 21, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.25% | - |
| Sep 18, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.23% | - |
| Sep 17, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.41% | - |
| Sep 16, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.41% | - |
| Sep 15, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - | - |
| Sep 14, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -1.62% | - |
| Sep 11, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -1.59% | - |
| Sep 10, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | - |
| Sep 9, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.40% | - |
| Sep 8, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 3.28% | - |
| Sep 7, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.41% | - |
| Sep 4, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.41% | - |
| Sep 3, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Sep 2, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.41% | - |
| Sep 1, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.82% | - |
| Aug 31, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.41% | - |
| Aug 28, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Aug 27, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.20% | - |
| Aug 26, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.81% | - |
| Aug 25, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -2.37% | - |
| Aug 24, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 1.61% | - |
| Aug 21, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.40% | - |
| Aug 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | - |
| Aug 19, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Aug 18, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.40% | - |
| Aug 17, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.81% | - |