Waste Connections, Inc. (FRA:UI51)
Germany · Delayed Price · Currency is EUR 126.52
-2.54 (-1.97%)
Last updated: Jun 3, 2026, 9:32 AM CET
FRA:UI51 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 129.00 | 129.06 | 127.74 | 129.06 | 129.06 | -0.39% | 95 |
| Jun 1, 2026 | 127.74 | 129.56 | 127.74 | 129.56 | 129.56 | 0.43% | 175 |
| May 29, 2026 | 130.00 | 130.70 | 128.00 | 129.00 | 129.00 | -1.53% | 180 |
| May 28, 2026 | 131.00 | 131.76 | 129.04 | 131.00 | 131.00 | -0.76% | 415 |
| May 27, 2026 | 131.86 | 132.34 | 131.00 | 132.00 | 132.00 | -0.45% | 115 |
| May 26, 2026 | 134.22 | 135.52 | 131.86 | 132.60 | 132.60 | -0.42% | 746 |
| May 25, 2026 | 133.16 | 133.16 | 133.16 | 133.16 | 133.16 | -1.74% | - |
| May 22, 2026 | 134.38 | 136.58 | 133.72 | 135.52 | 135.52 | 1.86% | 715 |
| May 21, 2026 | 134.52 | 135.08 | 133.04 | 133.04 | 133.04 | -1.82% | 330 |
| May 20, 2026 | 135.74 | 136.40 | 135.50 | 135.50 | 135.50 | -0.34% | 327 |
| May 19, 2026 | 135.96 | 135.96 | 135.96 | 135.96 | 135.96 | -0.69% | - |
| May 18, 2026 | 134.26 | 136.90 | 134.26 | 136.90 | 136.90 | 2.07% | 825 |
| May 15, 2026 | 132.82 | 134.12 | 132.82 | 134.12 | 134.12 | 3.44% | 70 |
| May 14, 2026 | 129.66 | 129.66 | 129.66 | 129.66 | 129.66 | 1.30% | - |
| May 13, 2026 | 128.94 | 130.50 | 128.00 | 128.00 | 128.00 | -0.87% | 260 |
| May 12, 2026 | 128.48 | 129.78 | 128.36 | 129.12 | 129.12 | 0.44% | 425 |
| May 11, 2026 | 130.00 | 130.40 | 127.96 | 128.56 | 128.56 | -2.31% | 230 |
| May 8, 2026 | 130.70 | 131.70 | 128.92 | 131.60 | 131.60 | 1.54% | 482 |
| May 7, 2026 | 131.02 | 131.02 | 129.10 | 129.60 | 129.60 | -4.71% | 413 |
| May 6, 2026 | 134.64 | 136.00 | 134.64 | 136.00 | 136.00 | -1.15% | 105 |
| May 5, 2026 | 137.34 | 138.70 | 137.06 | 137.88 | 137.58 | 0.50% | 208 |
| May 4, 2026 | 137.10 | 137.20 | 135.76 | 137.20 | 136.90 | -2.72% | 460 |
| Apr 30, 2026 | 139.98 | 141.12 | 139.98 | 141.04 | 140.73 | 1.03% | 95 |
| Apr 29, 2026 | 139.60 | 141.92 | 139.60 | 139.60 | 139.30 | 1.45% | 545 |
| Apr 28, 2026 | 137.90 | 139.18 | 137.60 | 137.60 | 137.30 | -2.88% | 380 |
| Apr 27, 2026 | 142.00 | 142.00 | 140.22 | 141.68 | 141.37 | -1.50% | 262 |
| Apr 24, 2026 | 144.30 | 144.30 | 143.84 | 143.84 | 143.53 | 1.50% | 70 |
| Apr 23, 2026 | 137.86 | 141.72 | 137.86 | 141.72 | 141.41 | 5.21% | 60 |
| Apr 22, 2026 | 134.90 | 136.28 | 134.70 | 134.70 | 134.41 | -2.04% | 150 |
| Apr 21, 2026 | 135.54 | 137.50 | 135.54 | 137.50 | 137.20 | 1.60% | 282 |
| Apr 20, 2026 | 135.42 | 135.42 | 135.34 | 135.34 | 135.05 | -0.92% | 60 |
| Apr 17, 2026 | 136.60 | 136.60 | 136.60 | 136.60 | 136.30 | -0.51% | - |
| Apr 16, 2026 | 135.22 | 137.30 | 135.22 | 137.30 | 137.00 | 1.10% | 203 |
| Apr 15, 2026 | 134.80 | 136.54 | 134.58 | 135.80 | 135.51 | -0.43% | 175 |
| Apr 14, 2026 | 136.96 | 138.22 | 136.38 | 136.38 | 136.08 | -0.96% | 250 |
| Apr 13, 2026 | 137.70 | 137.70 | 137.70 | 137.70 | 137.40 | -1.29% | - |
| Apr 10, 2026 | 139.54 | 139.54 | 139.50 | 139.50 | 139.20 | -0.10% | 40 |
| Apr 9, 2026 | 139.66 | 139.66 | 139.64 | 139.64 | 139.34 | 0.71% | 60 |
| Apr 8, 2026 | 141.74 | 141.74 | 138.66 | 138.66 | 138.36 | -3.10% | 809 |
| Apr 7, 2026 | 143.10 | 143.10 | 143.10 | 143.10 | 142.79 | 1.24% | - |
| Apr 2, 2026 | 140.60 | 141.70 | 140.60 | 141.35 | 141.04 | 0.60% | 93 |
| Apr 1, 2026 | 141.00 | 141.00 | 139.95 | 140.50 | 140.20 | -0.07% | 120 |
| Mar 31, 2026 | 141.65 | 141.65 | 140.60 | 140.60 | 140.30 | -0.32% | 165 |
| Mar 30, 2026 | 135.80 | 141.05 | 134.85 | 141.05 | 140.74 | 3.22% | 375 |
| Mar 27, 2026 | 136.30 | 136.65 | 136.30 | 136.65 | 136.35 | -0.26% | 174 |
| Mar 26, 2026 | 135.45 | 137.00 | 135.45 | 137.00 | 136.70 | 1.86% | 85 |
| Mar 25, 2026 | 135.35 | 135.85 | 134.50 | 134.50 | 134.21 | -3.93% | 53 |
| Mar 24, 2026 | 139.15 | 140.00 | 139.15 | 140.00 | 139.70 | -0.21% | 300 |
| Mar 23, 2026 | 140.35 | 141.90 | 139.40 | 140.30 | 140.00 | -1.61% | 797 |
| Mar 20, 2026 | 142.40 | 143.45 | 142.40 | 142.60 | 142.29 | -0.90% | 50 |