Consolidated Water Co. Ltd. (FRA:CW2)
Germany · Delayed Price · Currency is EUR 28.74
+0.68 (2.42%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:CW2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | - | 0.14% | - |
| Apr 22, 2026 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -0.50% | - |
| Apr 21, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 3.99% | - |
| Apr 20, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -1.38% | - |
| Apr 17, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -3.24% | - |
| Apr 16, 2026 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -0.28% | - |
| Apr 15, 2026 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.57% | - |
| Apr 14, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -4.39% | - |
| Apr 13, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.66% | - |
| Apr 10, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 2.73% | - |
| Apr 9, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - | - |
| Apr 8, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 2.09% | - |
| Apr 7, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 2.50% | - |
| Apr 2, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Apr 1, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| Mar 31, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.48 | 2.88% | - |
| Mar 30, 2026 | 28.20 | 28.20 | 27.80 | 27.80 | 27.68 | -1.42% | 15 |
| Mar 27, 2026 | 27.60 | 28.20 | 27.60 | 28.20 | 28.08 | 2.92% | 500 |
| Mar 26, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.28 | -1.44% | - |
| Mar 25, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.68 | 0.72% | - |
| Mar 24, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.48 | 0.73% | - |
| Mar 23, 2026 | 26.00 | 27.40 | 26.00 | 27.40 | 27.28 | 2.24% | 25 |
| Mar 20, 2026 | 26.00 | 26.80 | 26.00 | 26.80 | 26.69 | -2.90% | 30 |
| Mar 19, 2026 | 27.20 | 27.60 | 27.20 | 27.60 | 27.48 | - | 5 |
| Mar 18, 2026 | 26.80 | 27.60 | 26.80 | 27.60 | 27.48 | -1.43% | 35 |
| Mar 17, 2026 | 28.20 | 28.20 | 28.00 | 28.00 | 27.88 | -7.89% | 50 |
| Mar 16, 2026 | 30.20 | 30.40 | 30.20 | 30.40 | 30.27 | -0.65% | 30 |
| Mar 13, 2026 | 29.60 | 30.60 | 29.60 | 30.60 | 30.47 | 4.79% | 23 |
| Mar 12, 2026 | 29.20 | 30.00 | 29.20 | 29.20 | 29.08 | -2.01% | 75 |
| Mar 11, 2026 | 29.40 | 29.80 | 29.40 | 29.80 | 29.67 | -1.97% | 16 |
| Mar 10, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.27 | -0.65% | - |
| Mar 9, 2026 | 29.60 | 30.60 | 29.60 | 30.60 | 30.47 | -1.29% | 56 |
| Mar 6, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.87 | -4.91% | - |
| Mar 5, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.46 | 1.24% | - |
| Mar 4, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.06 | 1.26% | - |
| Mar 3, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.66 | 1.27% | - |
| Mar 2, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.27 | - | - |
| Feb 27, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.27 | -1.26% | - |
| Feb 26, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.66 | 2.58% | - |
| Feb 25, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.87 | 0.65% | - |
| Feb 24, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.67 | - | - |
| Feb 23, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.67 | -0.65% | - |
| Feb 20, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.87 | 1.31% | - |
| Feb 19, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.47 | -0.65% | - |
| Feb 18, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.67 | -1.91% | - |
| Feb 17, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.27 | 0.64% | - |
| Feb 16, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.07 | 1.96% | - |
| Feb 13, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.47 | -1.29% | - |
| Feb 12, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.87 | - | - |
| Feb 11, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.87 | 2.65% | - |