EUWAX Aktiengesellschaft (FRA:EUX)
Germany · Delayed Price · Currency is EUR 48.80
+1.80 (3.83%)
Oct 1, 2025, 8:43 AM CET
EUWAX Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 47.60 | 49.00 | 47.60 | 49.00 | 49.00 | 4.26% | 1,440 |
| Sep 29, 2025 | 49.00 | 49.40 | 47.00 | 47.00 | 47.00 | -0.84% | 162 |
| Sep 26, 2025 | 49.00 | 49.80 | 47.40 | 47.40 | 47.40 | -3.27% | 100 |
| Sep 25, 2025 | 47.40 | 49.40 | 47.40 | 49.00 | 49.00 | 4.26% | 9 |
| Sep 24, 2025 | 48.00 | 48.20 | 47.00 | 47.00 | 47.00 | -2.08% | 68 |
| Sep 23, 2025 | 48.20 | 49.40 | 47.20 | 48.00 | 48.00 | -0.41% | 178 |
| Sep 22, 2025 | 47.40 | 49.60 | 47.00 | 48.20 | 48.20 | 2.99% | 219 |
| Sep 19, 2025 | 48.60 | 48.60 | 46.80 | 46.80 | 46.80 | -3.70% | 5 |
| Sep 18, 2025 | 48.40 | 49.40 | 48.20 | 48.60 | 48.60 | 0.83% | 10 |
| Sep 17, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -1.23% | 5 |
| Sep 16, 2025 | 48.60 | 49.40 | 48.40 | 48.80 | 48.80 | -0.41% | 202 |
| Sep 15, 2025 | 49.00 | 49.40 | 48.40 | 49.00 | 49.00 | -0.81% | 202 |
| Sep 12, 2025 | 49.20 | 49.60 | 49.00 | 49.40 | 49.40 | -0.40% | 202 |
| Sep 11, 2025 | 46.80 | 49.60 | 46.80 | 49.60 | 49.60 | 3.33% | 210 |
| Sep 10, 2025 | 46.80 | 48.20 | 46.40 | 48.00 | 48.00 | 2.56% | 425 |
| Sep 9, 2025 | 46.80 | 48.40 | 46.60 | 46.80 | 46.80 | - | 181 |
| Sep 8, 2025 | 48.20 | 48.20 | 46.60 | 46.80 | 46.80 | - | 181 |
| Sep 5, 2025 | 46.80 | 48.00 | 46.60 | 46.80 | 46.80 | - | 69 |
| Sep 4, 2025 | 46.80 | 48.80 | 46.60 | 46.80 | 46.80 | -1.27% | 119 |
| Sep 3, 2025 | 47.40 | 48.00 | 46.60 | 47.40 | 47.40 | 1.28% | 147 |
| Sep 2, 2025 | 48.00 | 49.00 | 46.80 | 46.80 | 46.80 | -2.50% | 440 |
| Sep 1, 2025 | 48.00 | 49.20 | 48.00 | 48.00 | 48.00 | - | 236 |
| Aug 29, 2025 | 48.80 | 49.80 | 48.00 | 48.00 | 48.00 | -2.04% | 112 |
| Aug 28, 2025 | 48.80 | 49.80 | 48.80 | 49.00 | 49.00 | - | 112 |
| Aug 27, 2025 | 48.80 | 49.00 | 48.80 | 49.00 | 49.00 | -0.41% | 112 |
| Aug 26, 2025 | 49.20 | 49.20 | 48.00 | 49.20 | 49.20 | - | 411 |
| Aug 25, 2025 | 50.00 | 50.00 | 48.40 | 49.20 | 49.20 | 0.82% | 188 |
| Aug 22, 2025 | 48.40 | 50.00 | 48.40 | 48.80 | 48.80 | -0.41% | 188 |
| Aug 21, 2025 | 49.60 | 49.80 | 49.00 | 49.00 | 49.00 | -0.41% | 188 |
| Aug 20, 2025 | 49.20 | 49.20 | 49.00 | 49.20 | 49.20 | - | 188 |
| Aug 19, 2025 | 49.20 | 50.00 | 49.00 | 49.20 | 49.20 | - | 337 |
| Aug 18, 2025 | 48.00 | 49.60 | 48.00 | 49.20 | 49.20 | 0.82% | 94 |
| Aug 15, 2025 | 49.00 | 49.60 | 48.60 | 48.80 | 48.80 | - | 505 |
| Aug 14, 2025 | 48.80 | 49.80 | 48.80 | 48.80 | 48.80 | - | 505 |
| Aug 13, 2025 | 48.00 | 49.40 | 47.40 | 48.80 | 48.80 | -0.41% | 354 |
| Aug 12, 2025 | 47.60 | 49.20 | 47.60 | 49.00 | 49.00 | 2.08% | 437 |
| Aug 11, 2025 | 44.40 | 49.60 | 44.40 | 48.00 | 48.00 | 9.09% | 1,580 |
| Aug 8, 2025 | 44.20 | 45.20 | 43.60 | 44.00 | 44.00 | 0.92% | 112 |
| Aug 7, 2025 | 44.60 | 45.00 | 43.60 | 43.60 | 43.60 | -2.24% | 499 |
| Aug 6, 2025 | 44.00 | 45.40 | 44.00 | 44.60 | 44.60 | 1.36% | 161 |
| Aug 5, 2025 | 43.60 | 45.00 | 43.20 | 44.00 | 44.00 | -3.08% | 392 |
| Aug 4, 2025 | 44.00 | 46.00 | 43.00 | 45.40 | 45.40 | 3.18% | 534 |
| Aug 1, 2025 | 45.40 | 45.80 | 43.80 | 44.00 | 44.00 | -6.38% | 411 |
| Jul 31, 2025 | 47.40 | 49.00 | 45.20 | 47.00 | 47.00 | -6.00% | 819 |
| Jul 30, 2025 | 52.00 | 52.00 | 49.80 | 50.00 | 46.74 | -3.85% | 421 |
| Jul 29, 2025 | 50.50 | 53.00 | 50.50 | 52.00 | 48.61 | 4.00% | 667 |
| Jul 28, 2025 | 51.00 | 53.00 | 50.00 | 50.00 | 46.74 | - | 281 |
| Jul 25, 2025 | 51.50 | 53.00 | 50.00 | 50.00 | 46.74 | -2.91% | 438 |
| Jul 24, 2025 | 51.50 | 52.50 | 50.50 | 51.50 | 48.14 | - | 361 |
| Jul 23, 2025 | 49.80 | 52.50 | 49.60 | 51.50 | 48.14 | 0.98% | 558 |