China Water Affairs Group Limited (FRA:CUBB)
Germany · Delayed Price · Currency is EUR 0.5790
+0.0170 (3.02%)
At close: Dec 19, 2025
China Water Affairs Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 3.02% | 8,889 |
| Dec 18, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -3.93% | - |
| Dec 17, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 3.72% | 20 |
| Dec 16, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -2.42% | - |
| Dec 15, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.52% | - |
| Dec 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.36% | - |
| Dec 11, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 2.79% | 1,300 |
| Dec 10, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.55% | - |
| Dec 9, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.96% | - |
| Dec 8, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -2.73% | - |
| Dec 5, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.96% | 4,368 |
| Dec 4, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.45% | - |
| Dec 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -2.97% | 9,000 |
| Dec 2, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | -3.33% | 9,500 |
| Dec 1, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 2.01% | 100 |
| Nov 28, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.41% | - |
| Nov 27, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.84% | - |
| Nov 26, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.15% | - |
| Nov 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 20 |
| Nov 24, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.77% | - |
| Nov 21, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.37% | - |
| Nov 20, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.65% | - |
| Nov 19, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.83% | - |
| Nov 18, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.09% | - |
| Nov 17, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.47% | 4,000 |
| Nov 14, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -2.30% | 5,399 |
| Nov 13, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.97% | - |
| Nov 12, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.28% | 26 |
| Nov 11, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.57% | 539 |
| Nov 10, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.43% | - |
| Nov 7, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Nov 6, 2025 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | 1.61% | 20,000 |
| Nov 5, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.01% | - |
| Nov 4, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -4.17% | - |
| Nov 3, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 4.35% | 440 |
| Oct 31, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Oct 30, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | -0.86% | 5,000 |
| Oct 29, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -2.11% | - |
| Oct 28, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 1.57% | 57,900 |
| Oct 27, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.34% | 8,000 |
| Oct 24, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.16% | - |
| Oct 23, 2025 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | 2.82% | 66,255 |
| Oct 22, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.51% | - |
| Oct 21, 2025 | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | 0.30% | 4,410 |
| Oct 20, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.93% | - |
| Oct 17, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.30% | 76 |
| Oct 16, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.18% | - |
| Oct 15, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 8,000 |
| Oct 14, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.16% | 8,000 |
| Oct 13, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.56% | 10,878 |