Skip to main content
logo
Consolidated Water Co. Ltd. (FRA:CW2)
Germany flag Germany · Delayed Price · Currency is EUR
25.08
-0.04 (-0.16%)
Last updated: Jul 21, 2026, 8:02 AM CET

FRA:CW2 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202625.0825.0825.0825.08--0.16%-
Jul 20, 202625.0425.1225.0425.1225.12-0.48%3
Jul 17, 202625.2425.2425.2425.2425.240.96%-
Jul 16, 202625.0025.0025.0025.0025.000.48%-
Jul 15, 202624.8824.8824.8824.8824.88-0.24%-
Jul 14, 202624.9424.9424.9424.9424.940.40%-
Jul 13, 202624.8224.8424.8224.8424.840.08%50
Jul 10, 202624.8224.8224.8224.8224.82-0.48%-
Jul 9, 202624.9424.9424.9424.9424.941.14%-
Jul 8, 202624.6624.6624.6624.6624.66-2.07%-
Jul 7, 202625.1825.1825.1825.1825.18-0.71%-
Jul 6, 202625.3625.3625.3625.3625.36-0.70%-
Jul 3, 202625.5425.5425.5425.5425.540.16%-
Jul 2, 202625.5025.5025.5025.5025.501.03%-
Jul 1, 202625.2425.2425.2425.2425.240.01%-
Jun 30, 202625.3625.3625.3625.3625.24-1.55%-
Jun 29, 202625.7625.7625.7625.7625.642.71%-
Jun 26, 202625.0825.0825.0825.0824.96-1.57%-
Jun 25, 202625.4825.4825.4825.4825.36--
Jun 24, 202625.4825.4825.4825.4825.362.25%-
Jun 23, 202624.9224.9224.9224.9224.80-2.81%-
Jun 22, 202625.6425.6425.6425.6425.52-0.93%-
Jun 19, 202625.8825.8825.8825.8825.751.49%-
Jun 18, 202625.5025.5025.5025.5025.38-2.15%-
Jun 17, 202625.3426.0625.3426.0625.931.96%39
Jun 16, 202625.5625.5625.5625.5625.44-0.85%-
Jun 15, 202625.7825.7825.7825.7825.660.70%-
Jun 12, 202625.6025.6025.6025.6025.48-0.54%-
Jun 11, 202625.7425.7425.7425.7425.620.23%-
Jun 10, 202625.6825.6825.6825.6825.562.23%-
Jun 9, 202625.1225.1225.1225.1225.00-1.26%-
Jun 8, 202625.4425.4425.4425.4425.32-0.08%-
Jun 5, 202625.4625.4625.4625.4625.341.84%-
Jun 4, 202625.0025.0025.0025.0024.88-2.19%-
Jun 3, 202625.3825.5625.3825.5625.440.95%-
Jun 2, 202625.3225.3225.3225.3225.20-0.78%-
Jun 1, 202625.5225.5225.5225.5225.400.16%-
May 29, 202625.5225.5225.4825.4825.36-0.62%16
May 28, 202625.6425.6425.6425.6425.520.31%-
May 27, 202625.5625.5625.5625.5625.442.08%-
May 26, 202625.0425.0425.0425.0424.92-0.87%-
May 25, 202625.2625.2625.2625.2625.142.43%-
May 22, 202624.6624.6624.6624.6624.542.07%-
May 21, 202624.1624.1624.1624.1624.04-0.33%-
May 20, 202624.2424.2424.2424.2424.120.25%-
May 19, 202624.1824.1824.1824.1824.06-0.66%-
May 18, 202624.3424.3424.3424.3424.22-1.54%-
May 15, 202624.7224.7224.7224.7224.60-2.29%-
May 14, 202625.3025.3025.3025.3025.18-2.39%-
May 13, 202625.4425.9225.4425.9225.790.62%1