Waste Connections, Inc. (FRA:UI51)
Germany · Delayed Price · Currency is EUR 136.65
-0.35 (-0.26%)
At close: Mar 27, 2026
FRA:UI51 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 136.30 | 136.65 | 136.30 | 136.65 | 136.65 | -0.26% | 174 |
| Mar 26, 2026 | 135.45 | 137.00 | 135.45 | 137.00 | 137.00 | 1.86% | 85 |
| Mar 25, 2026 | 135.35 | 135.85 | 134.50 | 134.50 | 134.50 | -3.93% | 53 |
| Mar 24, 2026 | 139.15 | 140.00 | 139.15 | 140.00 | 140.00 | -0.21% | 300 |
| Mar 23, 2026 | 140.35 | 141.90 | 139.40 | 140.30 | 140.30 | -1.61% | 797 |
| Mar 20, 2026 | 142.40 | 143.45 | 142.40 | 142.60 | 142.60 | -0.90% | 50 |
| Mar 19, 2026 | 142.70 | 144.00 | 142.70 | 143.90 | 143.90 | -1.84% | 135 |
| Mar 18, 2026 | 145.10 | 146.60 | 145.10 | 146.60 | 146.60 | 0.10% | 20 |
| Mar 17, 2026 | 145.45 | 146.50 | 145.45 | 146.45 | 146.45 | 0.17% | 172 |
| Mar 16, 2026 | 146.05 | 146.70 | 144.35 | 146.20 | 146.20 | -0.07% | 240 |
| Mar 13, 2026 | 145.05 | 146.30 | 145.05 | 146.30 | 146.30 | -1.42% | 70 |
| Mar 12, 2026 | 143.80 | 148.40 | 142.50 | 148.40 | 148.40 | 3.27% | 435 |
| Mar 11, 2026 | 142.35 | 143.70 | 141.25 | 143.70 | 143.70 | 0.60% | 432 |
| Mar 10, 2026 | 148.00 | 148.00 | 142.85 | 142.85 | 142.85 | -2.12% | - |
| Mar 9, 2026 | 145.80 | 148.35 | 144.70 | 145.95 | 145.95 | 0.34% | 270 |
| Mar 6, 2026 | 146.75 | 148.45 | 145.45 | 145.45 | 145.45 | -1.36% | 50 |
| Mar 5, 2026 | 146.00 | 147.45 | 146.00 | 147.45 | 147.45 | 0.41% | 35 |
| Mar 4, 2026 | 148.20 | 150.15 | 146.85 | 146.85 | 146.85 | -0.37% | 160 |
| Mar 3, 2026 | 147.85 | 149.40 | 145.50 | 147.40 | 147.40 | 0.14% | 155 |
| Mar 2, 2026 | 146.10 | 147.20 | 146.10 | 147.20 | 147.20 | 1.90% | 25 |
| Feb 27, 2026 | 141.50 | 144.45 | 141.50 | 144.45 | 144.45 | 1.58% | 275 |
| Feb 26, 2026 | 140.70 | 143.00 | 140.70 | 142.20 | 142.20 | 0.39% | 283 |
| Feb 25, 2026 | 140.05 | 141.65 | 138.90 | 141.65 | 141.65 | 0.46% | 573 |
| Feb 24, 2026 | 138.10 | 141.00 | 137.00 | 141.00 | 140.70 | 2.32% | 526 |
| Feb 23, 2026 | 137.80 | 137.80 | 137.80 | 137.80 | 137.51 | -1.50% | - |
| Feb 20, 2026 | 139.75 | 142.50 | 139.75 | 139.90 | 139.60 | -0.36% | 327 |
| Feb 19, 2026 | 137.85 | 140.40 | 137.85 | 140.40 | 140.10 | 4.00% | 150 |
| Feb 18, 2026 | 136.90 | 138.85 | 135.00 | 135.00 | 134.71 | -2.00% | 305 |
| Feb 17, 2026 | 135.50 | 137.75 | 132.90 | 137.75 | 137.46 | 1.10% | 336 |
| Feb 16, 2026 | 135.30 | 136.60 | 134.95 | 136.25 | 135.96 | 1.83% | 370 |
| Feb 13, 2026 | 133.20 | 133.80 | 132.95 | 133.80 | 133.52 | -0.89% | 60 |
| Feb 12, 2026 | 144.50 | 144.50 | 135.00 | 135.00 | 134.71 | -5.92% | 265 |
| Feb 11, 2026 | 143.15 | 146.65 | 142.25 | 143.50 | 143.20 | -1.17% | 679 |
| Feb 10, 2026 | 144.05 | 146.00 | 143.90 | 145.20 | 144.89 | 2.11% | 435 |
| Feb 9, 2026 | 142.80 | 142.80 | 142.20 | 142.20 | 141.90 | -1.08% | 50 |
| Feb 6, 2026 | 144.00 | 145.55 | 143.75 | 143.75 | 143.45 | -0.79% | 245 |
| Feb 5, 2026 | 144.40 | 146.55 | 143.45 | 144.90 | 144.59 | 0.35% | 684 |
| Feb 4, 2026 | 141.00 | 144.40 | 138.35 | 144.40 | 144.09 | 1.65% | 926 |
| Feb 3, 2026 | 142.70 | 143.70 | 141.15 | 142.05 | 141.75 | -0.25% | 810 |
| Feb 2, 2026 | 141.80 | 142.40 | 141.80 | 142.40 | 142.10 | 3.04% | 76 |
| Jan 30, 2026 | 139.35 | 141.35 | 138.20 | 138.20 | 137.91 | 0.14% | 713 |
| Jan 29, 2026 | 141.90 | 142.40 | 138.00 | 138.00 | 137.71 | -2.13% | 495 |
| Jan 28, 2026 | 142.00 | 142.00 | 139.10 | 141.00 | 140.70 | -1.91% | 765 |
| Jan 27, 2026 | 144.40 | 145.45 | 143.75 | 143.75 | 143.45 | 0.45% | 123 |
| Jan 26, 2026 | 144.20 | 144.20 | 142.75 | 143.10 | 142.80 | -2.22% | 205 |
| Jan 23, 2026 | 145.05 | 146.35 | 144.10 | 146.35 | 146.04 | 3.03% | 230 |
| Jan 22, 2026 | 143.00 | 144.05 | 141.25 | 142.05 | 141.75 | -0.25% | 220 |
| Jan 21, 2026 | 140.70 | 142.65 | 140.35 | 142.40 | 142.10 | 1.50% | 300 |
| Jan 20, 2026 | 143.00 | 143.00 | 139.80 | 140.30 | 140.00 | -1.99% | 435 |
| Jan 19, 2026 | 144.00 | 146.00 | 142.55 | 143.15 | 142.85 | -0.31% | 690 |