Consolidated Water Co. Ltd. (FRA:CW2)
Germany · Delayed Price · Currency is EUR 25.08
-0.40 (-1.57%)
Last updated: Jun 26, 2026, 8:04 AM CET
FRA:CW2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -1.57% | - |
| Jun 25, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - | - |
| Jun 24, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 2.25% | - |
| Jun 23, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -2.81% | - |
| Jun 22, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.93% | - |
| Jun 19, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 1.49% | - |
| Jun 18, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -2.15% | - |
| Jun 17, 2026 | 25.34 | 26.06 | 25.34 | 26.06 | 26.06 | 1.96% | 39 |
| Jun 16, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.85% | - |
| Jun 15, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.70% | - |
| Jun 12, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.54% | - |
| Jun 11, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.23% | - |
| Jun 10, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 2.23% | - |
| Jun 9, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -1.26% | - |
| Jun 8, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.08% | - |
| Jun 5, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 1.84% | - |
| Jun 4, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.19% | - |
| Jun 3, 2026 | 25.38 | 25.56 | 25.38 | 25.56 | 25.56 | 0.95% | - |
| Jun 2, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.78% | - |
| Jun 1, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.16% | 16 |
| May 29, 2026 | 25.52 | 25.52 | 25.48 | 25.48 | 25.48 | -0.62% | 16 |
| May 28, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.31% | - |
| May 27, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 2.08% | - |
| May 26, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.87% | - |
| May 25, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 2.43% | - |
| May 22, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 2.07% | - |
| May 21, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -0.33% | - |
| May 20, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.25% | - |
| May 19, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.66% | - |
| May 18, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -1.54% | - |
| May 15, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -2.29% | - |
| May 14, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -2.39% | - |
| May 13, 2026 | 25.44 | 25.92 | 25.44 | 25.92 | 25.92 | 0.62% | 1 |
| May 12, 2026 | 27.52 | 27.52 | 25.76 | 25.76 | 25.76 | -6.53% | 13 |
| May 11, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -1.22% | - |
| May 8, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 1.90% | - |
| May 7, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -2.56% | 165 |
| May 6, 2026 | 27.62 | 28.10 | 27.62 | 28.10 | 28.10 | 3.54% | 13 |
| May 5, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.52% | - |
| May 4, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.81% | - |
| Apr 30, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -3.13% | - |
| Apr 29, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -1.26% | - |
| Apr 28, 2026 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.57% | - |
| Apr 27, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -1.53% | - |
| Apr 24, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 2.42% | - |
| Apr 23, 2026 | 28.06 | 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% | - |