Consolidated Water Co. Ltd. (FRA:CW2)
Germany · Delayed Price · Currency is EUR 31.00
+0.40 (1.31%)
Last updated: Feb 20, 2026, 8:01 AM CET
Consolidated Water Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | - |
| Feb 19, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Feb 18, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.91% | - |
| Feb 17, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Feb 16, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.96% | - |
| Feb 13, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| Feb 12, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Feb 11, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 2.65% | - |
| Feb 10, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -2.58% | 70 |
| Feb 9, 2026 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | 1.97% | 15 |
| Feb 6, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Feb 5, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -5.56% | - |
| Feb 4, 2026 | 31.60 | 32.40 | 31.60 | 32.40 | 32.40 | -0.61% | 25 |
| Feb 3, 2026 | 32.00 | 32.60 | 32.00 | 32.60 | 32.60 | 4.49% | 20 |
| Feb 2, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Jan 30, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | - |
| Jan 29, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -2.55% | - |
| Jan 28, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Jan 27, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Jan 26, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.90% | - |
| Jan 23, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.94% | - |
| Jan 22, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.97% | - |
| Jan 21, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -3.18% | - |
| Jan 20, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Jan 19, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| Jan 16, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.23% | - |
| Jan 15, 2026 | 31.20 | 32.40 | 31.20 | 32.40 | 32.40 | 3.85% | 20 |
| Jan 14, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.30% | - |
| Jan 13, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 2.67% | - |
| Jan 12, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jan 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.04% | - |
| Jan 8, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | - |
| Jan 7, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jan 6, 2026 | 29.40 | 30.00 | 29.40 | 30.00 | 30.00 | 2.04% | 20 |
| Jan 5, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jan 2, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | - |
| Dec 30, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.88 | - | - |
| Dec 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.88 | -0.66% | - |
| Dec 23, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.08 | -1.95% | - |
| Dec 22, 2025 | 30.20 | 30.80 | 30.20 | 30.80 | 30.68 | 0.65% | 250 |
| Dec 19, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.48 | 1.32% | - |
| Dec 18, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.08 | -0.66% | - |
| Dec 17, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.28 | 0.66% | - |
| Dec 16, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.08 | 0.67% | - |
| Dec 15, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.88 | 1.35% | - |
| Dec 12, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.48 | 2.07% | - |
| Dec 11, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.88 | - | - |
| Dec 10, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.88 | 1.40% | - |
| Dec 9, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.49 | -0.69% | - |
| Dec 8, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.69 | - | - |