EUWAX Aktiengesellschaft (FRA:EUX)
Germany · Delayed Price · Currency is EUR 47.60
-0.40 (-0.83%)
Oct 23, 2025, 10:14 PM CET
EUWAX Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 47.00 | 47.60 | 46.80 | 47.60 | 47.60 | -0.83% | 519 |
| Oct 22, 2025 | 47.20 | 48.00 | 47.00 | 48.00 | 48.00 | 1.69% | 1,364 |
| Oct 21, 2025 | 46.40 | 47.40 | 46.40 | 47.20 | 47.20 | - | 172 |
| Oct 20, 2025 | 46.40 | 47.40 | 46.20 | 47.20 | 47.20 | 1.29% | 710 |
| Oct 17, 2025 | 46.40 | 47.20 | 46.40 | 46.60 | 46.60 | 0.87% | 940 |
| Oct 16, 2025 | 46.40 | 47.20 | 46.20 | 46.20 | 46.20 | -2.12% | 236 |
| Oct 15, 2025 | 46.40 | 47.20 | 46.00 | 47.20 | 47.20 | 1.72% | 178 |
| Oct 14, 2025 | 46.40 | 47.40 | 46.40 | 46.40 | 46.40 | 0.43% | 1,000 |
| Oct 13, 2025 | 46.00 | 47.20 | 45.80 | 46.20 | 46.20 | 0.87% | 373 |
| Oct 10, 2025 | 46.20 | 46.20 | 45.20 | 45.80 | 45.80 | -0.43% | 100 |
| Oct 9, 2025 | 46.20 | 47.00 | 46.00 | 46.00 | 46.00 | - | 100 |
| Oct 8, 2025 | 46.80 | 47.80 | 46.00 | 46.00 | 46.00 | -1.71% | 100 |
| Oct 7, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.43% | 100 |
| Oct 6, 2025 | 47.80 | 48.60 | 46.60 | 46.60 | 46.60 | -3.32% | 262 |
| Oct 3, 2025 | 47.40 | 48.60 | 47.40 | 48.20 | 48.20 | 1.69% | 150 |
| Oct 2, 2025 | 47.60 | 48.60 | 47.40 | 47.40 | 47.40 | -0.42% | 850 |
| Oct 1, 2025 | 49.00 | 49.00 | 47.20 | 47.60 | 47.60 | 1.28% | 850 |
| Sep 30, 2025 | 47.60 | 49.00 | 47.00 | 47.00 | 47.00 | - | 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 |