EUWAX Aktiengesellschaft (FRA:EUX)
Germany · Delayed Price · Currency is EUR 46.60
0.00 (0.00%)
Sep 10, 2025, 9:15 AM CET
EUWAX Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 49.00 | 51.00 | 49.00 | 51.00 | 47.67 | 4.08% | 1,031 |
| Jul 21, 2025 | 47.40 | 50.00 | 47.20 | 49.00 | 45.81 | 1.66% | 1,275 |
| Jul 18, 2025 | 46.40 | 48.60 | 46.20 | 48.20 | 45.06 | 3.43% | 789 |
| Jul 17, 2025 | 46.00 | 47.00 | 46.00 | 46.60 | 43.56 | - | 941 |
| Jul 16, 2025 | 45.00 | 46.80 | 45.00 | 46.60 | 43.56 | 2.19% | 435 |
| Jul 15, 2025 | 44.80 | 45.60 | 44.20 | 45.60 | 42.63 | 1.79% | 269 |
| Jul 14, 2025 | 44.80 | 45.00 | 44.00 | 44.80 | 41.88 | 0.45% | 14 |
| Jul 11, 2025 | 44.20 | 45.00 | 44.20 | 44.60 | 41.69 | 0.90% | 12 |
| Jul 10, 2025 | 44.60 | 44.80 | 44.20 | 44.20 | 41.32 | -0.90% | 356 |
| Jul 9, 2025 | 44.80 | 45.00 | 44.40 | 44.60 | 41.69 | - | 60 |
| Jul 8, 2025 | 43.80 | 44.80 | 43.20 | 44.60 | 41.69 | 1.83% | 334 |
| Jul 7, 2025 | 43.20 | 44.80 | 43.00 | 43.80 | 40.94 | 1.39% | 166 |
| Jul 4, 2025 | 43.40 | 44.40 | 43.20 | 43.20 | 40.38 | - | 75 |
| Jul 3, 2025 | 43.00 | 44.00 | 42.60 | 43.20 | 40.38 | -1.37% | 128 |
| Jul 2, 2025 | 43.00 | 43.80 | 43.00 | 43.80 | 40.94 | 1.86% | 200 |