EUWAX Aktiengesellschaft (FRA:EUX)
Germany · Delayed Price · Currency is EUR 53.00
+0.20 (0.38%)
May 18, 2026, 11:44 AM CET
EUWAX Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 51.20 | 53.00 | 51.20 | 52.80 | 52.80 | 3.12% | 75 |
| May 14, 2026 | 49.80 | 52.00 | 49.80 | 51.20 | 51.20 | 0.39% | 590 |
| May 13, 2026 | 49.80 | 51.00 | 49.80 | 51.00 | 51.00 | 2.41% | 590 |
| May 12, 2026 | 49.70 | 50.80 | 49.00 | 49.80 | 49.80 | 0.61% | 778 |
| May 11, 2026 | 49.20 | 49.70 | 49.00 | 49.50 | 49.50 | -0.20% | 237 |
| May 8, 2026 | 49.10 | 49.70 | 49.10 | 49.60 | 49.60 | 0.40% | 237 |
| May 7, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - | 237 |
| May 6, 2026 | 49.00 | 49.70 | 49.00 | 49.40 | 49.40 | 1.44% | 237 |
| May 5, 2026 | 49.10 | 49.70 | 48.70 | 48.70 | 48.70 | -1.22% | 31 |
| May 4, 2026 | 49.00 | 49.60 | 48.70 | 49.30 | 49.30 | -0.80% | 210 |
| Apr 30, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 0.40% | 31 |
| Apr 29, 2026 | 49.00 | 49.70 | 49.00 | 49.50 | 49.50 | -0.40% | 200 |
| Apr 28, 2026 | 49.00 | 49.70 | 48.70 | 49.70 | 49.70 | 0.20% | 10 |
| Apr 27, 2026 | 49.00 | 49.90 | 49.00 | 49.60 | 49.60 | 1.85% | 205 |
| Apr 24, 2026 | 49.10 | 49.10 | 48.70 | 48.70 | 48.70 | - | 30 |
| Apr 23, 2026 | 49.10 | 49.10 | 48.70 | 48.70 | 48.70 | -1.22% | 30 |
| Apr 22, 2026 | 49.10 | 49.70 | 49.00 | 49.30 | 49.30 | - | 30 |
| Apr 21, 2026 | 49.10 | 49.70 | 49.00 | 49.30 | 49.30 | - | 40 |
| Apr 20, 2026 | 49.50 | 49.80 | 49.00 | 49.30 | 49.30 | -0.20% | 530 |
| Apr 17, 2026 | 49.50 | 49.50 | 49.40 | 49.40 | 49.40 | -0.20% | 40 |
| Apr 16, 2026 | 48.90 | 49.50 | 48.90 | 49.50 | 49.50 | 1.64% | 40 |
| Apr 15, 2026 | 48.80 | 49.70 | 48.70 | 48.70 | 48.70 | - | 332 |
| Apr 14, 2026 | 49.00 | 49.70 | 48.70 | 48.70 | 48.70 | -0.61% | 332 |
| Apr 13, 2026 | 49.60 | 49.80 | 49.00 | 49.00 | 49.00 | 0.62% | 332 |
| Apr 10, 2026 | 49.00 | 49.20 | 48.70 | 48.70 | 48.70 | -0.20% | 140 |
| Apr 9, 2026 | 48.70 | 49.70 | 48.70 | 48.80 | 48.80 | 0.83% | 100 |
| Apr 8, 2026 | 48.70 | 49.80 | 48.40 | 48.40 | 48.40 | - | 500 |
| Apr 7, 2026 | 48.60 | 49.70 | 48.40 | 48.40 | 48.40 | -0.41% | 500 |
| Apr 2, 2026 | 50.00 | 50.00 | 48.40 | 48.60 | 48.60 | -1.22% | 500 |
| Apr 1, 2026 | 49.00 | 50.00 | 49.00 | 49.20 | 49.20 | -0.40% | 130 |
| Mar 31, 2026 | 48.60 | 49.60 | 48.60 | 49.40 | 49.40 | - | 130 |
| Mar 30, 2026 | 48.40 | 49.60 | 48.40 | 49.40 | 49.40 | 2.07% | 130 |
| Mar 27, 2026 | 48.20 | 49.60 | 48.00 | 48.40 | 48.40 | -1.63% | 130 |
| Mar 26, 2026 | 48.40 | 49.20 | 48.40 | 49.20 | 49.20 | - | 161 |
| Mar 25, 2026 | 48.20 | 49.20 | 48.20 | 49.20 | 49.20 | 2.07% | 130 |
| Mar 24, 2026 | 48.20 | 48.60 | 48.20 | 48.20 | 48.20 | - | 140 |
| Mar 23, 2026 | 48.40 | 49.40 | 47.60 | 48.20 | 48.20 | -0.41% | 1,079 |
| Mar 20, 2026 | 48.40 | 49.20 | 48.20 | 48.40 | 48.40 | - | 50 |
| Mar 19, 2026 | 48.20 | 49.20 | 48.00 | 48.40 | 48.40 | -1.63% | 109 |
| Mar 18, 2026 | 48.40 | 49.20 | 48.40 | 49.20 | 49.20 | 1.65% | 279 |
| Mar 17, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -1.22% | 270 |
| Mar 16, 2026 | 48.80 | 49.20 | 48.80 | 49.00 | 49.00 | 0.41% | 270 |
| Mar 13, 2026 | 48.40 | 49.40 | 48.40 | 48.80 | 48.80 | 0.83% | 1,119 |
| Mar 12, 2026 | 48.40 | 49.00 | 48.40 | 48.40 | 48.40 | - | 1,119 |
| Mar 11, 2026 | 48.40 | 48.40 | 48.20 | 48.40 | 48.40 | - | 11 |
| Mar 10, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.83% | 11 |
| Mar 9, 2026 | 48.20 | 49.60 | 48.00 | 48.00 | 48.00 | -2.44% | 100 |
| Mar 6, 2026 | 48.20 | 49.60 | 48.20 | 49.20 | 49.20 | -1.60% | 170 |
| Mar 5, 2026 | 48.20 | 50.00 | 48.20 | 50.00 | 50.00 | 3.73% | 170 |
| Mar 4, 2026 | 48.40 | 49.40 | 48.20 | 48.20 | 48.20 | -3.60% | 55 |