Consolidated Water Co. Ltd. (FRA:CW2)
Germany · Delayed Price · Currency is EUR 28.20
+0.80 (2.92%)
At close: Mar 27, 2026
FRA:CW2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 27.60 | 28.20 | 27.60 | 28.20 | 28.20 | 2.92% | 500 |
| Mar 26, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Mar 25, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Mar 24, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Mar 23, 2026 | 26.00 | 27.40 | 26.00 | 27.40 | 27.40 | 2.24% | 25 |
| Mar 20, 2026 | 26.00 | 26.80 | 26.00 | 26.80 | 26.80 | -2.90% | 30 |
| Mar 19, 2026 | 27.20 | 27.60 | 27.20 | 27.60 | 27.60 | - | 5 |
| Mar 18, 2026 | 26.80 | 27.60 | 26.80 | 27.60 | 27.60 | -1.43% | 35 |
| Mar 17, 2026 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | -7.89% | 50 |
| Mar 16, 2026 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | -0.65% | 30 |
| Mar 13, 2026 | 29.60 | 30.60 | 29.60 | 30.60 | 30.60 | 4.79% | 13 |
| Mar 12, 2026 | 29.20 | 30.00 | 29.20 | 29.20 | 29.20 | -2.01% | 75 |
| Mar 11, 2026 | 29.40 | 29.80 | 29.40 | 29.80 | 29.80 | -1.97% | 16 |
| Mar 10, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Mar 9, 2026 | 29.60 | 30.60 | 29.60 | 30.60 | 30.60 | -1.29% | 56 |
| Mar 6, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -4.91% | - |
| Mar 5, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| Mar 4, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.26% | - |
| Mar 3, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.27% | - |
| Mar 2, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Feb 27, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Feb 26, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 2.58% | - |
| Feb 25, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Feb 24, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Feb 23, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| 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% | - |