Consolidated Water Co. Ltd. (FRA:CW2)
Germany · Delayed Price · Currency is EUR 24.54
+0.74 (3.11%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:CW2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 3.11% | 80 |
| Oct 22, 2026 | 23.78 | 23.80 | 23.78 | 23.80 | 23.80 | -3.72% | 80 |
| Oct 21, 2026 | 24.30 | 24.72 | 24.30 | 24.72 | 24.72 | 1.81% | - |
| Oct 20, 2026 | 24.20 | 24.28 | 24.20 | 24.28 | 24.28 | -1.78% | - |
| Oct 19, 2026 | 24.88 | 24.88 | 24.72 | 24.72 | 24.72 | -2.14% | - |
| Oct 16, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -2.02% | - |
| Oct 15, 2026 | 25.64 | 25.78 | 25.64 | 25.78 | 25.78 | -2.79% | - |
| Oct 14, 2026 | 26.64 | 26.64 | 26.52 | 26.52 | 26.52 | -2.64% | 13 |
| Oct 13, 2026 | 27.18 | 27.24 | 27.18 | 27.24 | 27.24 | 0.96% | - |
| Oct 12, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -2.32% | - |
| Oct 9, 2026 | 26.62 | 27.62 | 26.62 | 27.62 | 27.62 | 4.07% | 34 |
| Oct 8, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.97% | - |
| Oct 7, 2026 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | -1.25% | - |
| Oct 6, 2026 | 26.66 | 27.14 | 26.66 | 27.14 | 27.14 | 2.42% | - |
| Oct 5, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.15% | - |
| Oct 2, 2026 | 25.26 | 26.46 | 25.26 | 26.46 | 26.46 | 4.50% | - |
| Oct 1, 2026 | 24.32 | 25.32 | 24.32 | 25.32 | 25.32 | 4.73% | - |
| Sep 30, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.18 | 1.84% | - |
| Sep 29, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.74 | -0.50% | - |
| Sep 28, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.86 | -0.75% | - |
| Sep 25, 2026 | 24.10 | 24.16 | 24.10 | 24.16 | 24.04 | -0.98% | 10 |
| Sep 24, 2026 | 24.22 | 24.40 | 24.22 | 24.40 | 24.28 | -1.05% | - |
| Sep 23, 2026 | 24.64 | 24.66 | 24.64 | 24.66 | 24.53 | -0.96% | - |
| Sep 22, 2026 | 24.40 | 24.90 | 24.40 | 24.90 | 24.77 | 1.14% | - |
| Sep 21, 2026 | 24.26 | 24.62 | 24.26 | 24.62 | 24.50 | 0.98% | - |
| Sep 18, 2026 | 24.46 | 24.46 | 24.38 | 24.38 | 24.26 | -0.49% | - |
| Sep 17, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.38 | 2.00% | - |
| Sep 16, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 23.90 | -1.15% | - |
| Sep 15, 2026 | 23.82 | 24.30 | 23.82 | 24.30 | 24.18 | 1.08% | - |
| Sep 14, 2026 | 23.92 | 24.04 | 23.92 | 24.04 | 23.92 | 0.84% | - |
| Sep 11, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.72 | -1.24% | - |
| Sep 10, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.02 | -0.66% | - |
| Sep 9, 2026 | 24.24 | 24.50 | 24.24 | 24.30 | 24.18 | -1.54% | 20 |
| Sep 8, 2026 | 24.58 | 24.68 | 24.58 | 24.68 | 24.55 | -0.88% | - |
| Sep 7, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.77 | 1.55% | - |
| Sep 4, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.40 | -0.41% | - |
| Sep 3, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.50 | 0.24% | - |
| Sep 2, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.44 | -2.85% | - |
| Sep 1, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.15 | 0.32% | - |
| Aug 31, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.07 | -2.33% | - |
| Aug 28, 2026 | 25.44 | 25.80 | 25.44 | 25.80 | 25.67 | 1.57% | 70 |
| Aug 27, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.27 | -0.08% | - |
| Aug 26, 2026 | 25.42 | 26.24 | 25.42 | 25.42 | 25.29 | 0.55% | 280 |
| Aug 25, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.15 | 1.94% | - |
| Aug 24, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.67 | -0.08% | - |
| Aug 21, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.69 | -0.80% | - |
| Aug 20, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.89 | -1.96% | - |
| Aug 19, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.39 | - | - |
| Aug 18, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.39 | -2.15% | - |
| Aug 17, 2026 | 26.90 | 26.90 | 26.08 | 26.08 | 25.95 | -3.05% | 175 |