374Water Inc. (FRA:8LL0)
Germany · Delayed Price · Currency is EUR 1.940
-0.060 (-3.00%)
At close: Dec 23, 2025
374Water Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 1.81 | 1.94 | 1.81 | 1.94 | 1.94 | -3.00% | - |
| Dec 22, 2025 | 1.84 | 2.00 | 1.84 | 2.00 | 2.00 | -0.99% | - |
| Dec 19, 2025 | 1.77 | 2.02 | 1.77 | 2.02 | 2.02 | 20.24% | - |
| Dec 18, 2025 | 1.78 | 1.78 | 1.68 | 1.68 | 1.68 | -12.04% | - |
| Dec 17, 2025 | 1.84 | 1.91 | 1.83 | 1.91 | 1.91 | 19.37% | - |
| Dec 16, 2025 | 1.52 | 1.60 | 1.52 | 1.60 | 1.60 | -20.79% | - |
| Dec 15, 2025 | 2.12 | 2.12 | 2.02 | 2.02 | 2.02 | -9.82% | - |
| Dec 12, 2025 | 2.08 | 2.24 | 2.08 | 2.24 | 2.24 | 4.67% | - |
| Dec 11, 2025 | 1.99 | 2.14 | 1.98 | 2.14 | 2.14 | -4.46% | - |
| Dec 10, 2025 | 2.12 | 2.24 | 2.12 | 2.24 | 2.24 | 1.82% | - |
| Dec 9, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.65% | - |
| Dec 8, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -5.04% | - |
| Dec 5, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 3.48% | - |
| Dec 4, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 2.68% | - |
| Dec 3, 2025 | 2.06 | 2.24 | 2.06 | 2.24 | 2.24 | -7.44% | - |
| Dec 2, 2025 | 2.16 | 2.42 | 2.16 | 2.42 | 2.42 | -6.20% | - |
| Dec 1, 2025 | 2.40 | 2.58 | 2.40 | 2.58 | 2.58 | 0.78% | - |
| Nov 28, 2025 | 2.24 | 2.56 | 2.24 | 2.56 | 2.56 | 14.29% | - |
| Nov 27, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.88% | - |
| Nov 26, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 3.67% | - |
| Nov 25, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 45.33% | - |
| Nov 24, 2025 | 1.81 | 1.81 | 1.50 | 1.50 | 1.50 | -24.24% | - |
| Nov 21, 2025 | 1.93 | 1.98 | 1.93 | 1.98 | 1.98 | -6.60% | - |
| Nov 20, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.85% | - |
| Nov 19, 2025 | 2.08 | 2.16 | 2.08 | 2.16 | 2.16 | 8.00% | - |
| Nov 18, 2025 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | -15.97% | - |
| Nov 17, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 4.39% | - |
| Nov 14, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -11.63% | - |
| Nov 13, 2025 | 2.78 | 2.78 | 2.58 | 2.58 | 2.58 | -24.12% | 400 |
| Nov 12, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 6.25% | 586 |
| Nov 11, 2025 | 2.94 | 3.20 | 2.94 | 3.20 | 3.20 | -10.11% | - |
| Nov 10, 2025 | 3.08 | 3.56 | 3.08 | 3.56 | 3.56 | 6.59% | - |
| Nov 7, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -10.22% | - |
| Nov 6, 2025 | 3.34 | 3.72 | 3.34 | 3.72 | 3.72 | 12.05% | - |
| Nov 5, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.78% | - |
| Nov 4, 2025 | 3.14 | 3.38 | 3.14 | 3.38 | 3.38 | -0.59% | - |
| Nov 3, 2025 | 2.96 | 3.40 | 2.96 | 3.40 | 3.40 | 8.28% | - |
| Oct 31, 2025 | 3.24 | 3.24 | 3.14 | 3.14 | 3.14 | -6.55% | - |
| Oct 30, 2025 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | 7.01% | - |
| Oct 29, 2025 | 3.62 | 4.02 | 3.14 | 3.14 | 3.14 | -10.80% | 2 |
| Oct 28, 2025 | 3.94 | 3.94 | 3.52 | 3.52 | 3.52 | 15.03% | - |
| Oct 27, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -27.49% | - |
| Oct 24, 2025 | 3.74 | 4.22 | 3.74 | 4.22 | 4.22 | 34.39% | - |
| Oct 23, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.64% | - |
| Oct 22, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -11.86% | - |
| Oct 20, 2025 | 3.20 | 3.54 | 3.20 | 3.54 | 3.54 | - | - |
| Oct 17, 2025 | 3.80 | 3.80 | 3.54 | 3.54 | 3.54 | -17.29% | 632 |
| Oct 16, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -3.17% | - |
| Oct 15, 2025 | 3.96 | 4.42 | 3.96 | 4.42 | 4.42 | -3.91% | - |
| Oct 14, 2025 | 5.15 | 5.15 | 4.60 | 4.60 | 4.60 | -25.81% | - |