Consolidated Water Co. Ltd. (FRA:CW2)
Germany · Delayed Price · Currency is EUR 25.42
+0.14 (0.55%)
Last updated: Aug 26, 2026, 3:10 PM CET
FRA:CW2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 1.94% | - |
| Aug 24, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.08% | - |
| Aug 21, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.80% | - |
| Aug 20, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -1.96% | - |
| Aug 19, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - | - |
| Aug 18, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -2.15% | - |
| Aug 17, 2026 | 26.90 | 26.90 | 26.08 | 26.08 | 26.08 | -3.05% | 175 |
| Aug 14, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.22% | - |
| Aug 13, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -1.32% | - |
| Aug 12, 2026 | 27.62 | 27.62 | 27.32 | 27.32 | 27.32 | 5.97% | 45 |
| Aug 11, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.85% | - |
| Aug 10, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.88% | - |
| Aug 7, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.55% | - |
| Aug 6, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -3.57% | - |
| Aug 5, 2026 | 26.34 | 26.34 | 26.32 | 26.32 | 26.32 | 2.81% | 100 |
| Aug 4, 2026 | 25.32 | 25.60 | 25.32 | 25.60 | 25.60 | 2.24% | 6 |
| Aug 3, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -1.57% | - |
| Jul 31, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.39% | - |
| Jul 30, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -2.91% | - |
| Jul 29, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 1.79% | - |
| Jul 28, 2026 | 25.58 | 25.64 | 25.58 | 25.64 | 25.64 | 0.55% | 210 |
| Jul 27, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.63% | - |
| Jul 24, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.32% | - |
| Jul 23, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 1.61% | - |
| Jul 22, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -1.82% | - |
| Jul 21, 2026 | 25.08 | 25.32 | 25.08 | 25.32 | 25.32 | 0.80% | - |
| Jul 20, 2026 | 25.04 | 25.12 | 25.04 | 25.12 | 25.12 | -0.48% | 3 |
| Jul 17, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.96% | - |
| Jul 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.48% | - |
| Jul 15, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.24% | - |
| Jul 14, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.40% | - |
| Jul 13, 2026 | 24.82 | 24.84 | 24.82 | 24.84 | 24.84 | 0.08% | 50 |
| Jul 10, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.48% | - |
| Jul 9, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 1.14% | - |
| Jul 8, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -2.07% | - |
| Jul 7, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.71% | - |
| Jul 6, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.70% | - |
| Jul 3, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.16% | - |
| Jul 2, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1.03% | - |
| Jul 1, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.01% | - |
| Jun 30, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.24 | -1.55% | - |
| Jun 29, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.64 | 2.71% | - |
| Jun 26, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.96 | -1.57% | - |
| Jun 25, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.36 | - | - |
| Jun 24, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.36 | 2.25% | - |
| Jun 23, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.80 | -2.81% | - |
| Jun 22, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.52 | -0.93% | - |
| Jun 19, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.75 | 1.49% | - |
| Jun 18, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.38 | -2.15% | - |
| Jun 17, 2026 | 25.34 | 26.06 | 25.34 | 26.06 | 25.93 | 1.96% | 39 |