Skip to main content
logo
Waste Connections, Inc. (FRA:UI51)
Germany flag Germany · Delayed Price · Currency is EUR
163.82
+0.42 (0.26%)
At close: Oct 23, 2026

FRA:UI51 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2026163.40165.00162.34163.82163.820.26%285
Oct 22, 2026148.18163.40147.42163.40163.408.93%700
Oct 21, 2026149.96150.04148.82150.00150.000.74%847
Oct 20, 2026146.90148.90145.74148.90148.900.95%410
Oct 19, 2026149.08149.42147.50147.50147.50-0.24%1,060
Oct 16, 2026146.50149.88146.50147.86147.862.67%290
Oct 15, 2026139.40145.00139.40144.02144.024.36%85
Oct 14, 2026136.74138.00135.70138.00138.000.51%165
Oct 13, 2026136.16137.32136.16137.30137.300.06%44
Oct 12, 2026136.18137.22134.56137.22137.220.23%1,080
Oct 9, 2026137.30137.30136.18136.90136.90-0.88%110
Oct 8, 2026137.70138.12136.84138.12138.12-1.16%140
Oct 7, 2026136.84139.74136.04139.74139.741.76%285
Oct 6, 2026137.38137.38135.96137.32137.321.93%450
Oct 5, 2026137.06137.06134.72134.72134.720.85%670
Oct 2, 2026134.04134.40132.24133.58133.58-0.03%477
Oct 1, 2026136.20136.80133.62133.62133.62-1.11%475
Sep 30, 2026137.12137.60135.12135.12135.12-1.30%373
Sep 29, 2026136.94137.60135.60136.90136.900.26%325
Sep 28, 2026136.64136.64134.76136.54136.540.80%240
Sep 25, 2026136.74136.74135.46135.46135.46-0.75%530
Sep 24, 2026135.88136.56134.74136.48136.481.05%645
Sep 23, 2026135.60136.30134.64135.06135.06-0.49%1,020
Sep 22, 2026135.14135.72134.42135.72135.721.00%680
Sep 21, 2026134.64134.64134.38134.38134.38-0.86%223
Sep 18, 2026134.88137.76134.88135.54135.540.80%465
Sep 17, 2026136.60136.60134.46134.46134.46-2.71%855
Sep 16, 2026138.30138.30136.36138.20138.20-0.04%300
Sep 15, 2026139.26139.36137.72138.26138.26-0.37%418
Sep 14, 2026137.66140.60136.56138.78138.781.08%501
Sep 11, 2026137.18137.30135.72137.30137.30-0.64%319
Sep 10, 2026137.76138.36137.76138.18138.180.10%100
Sep 9, 2026139.84139.84137.94138.04138.04-1.30%316
Sep 8, 2026139.90139.90139.72139.86139.86-0.23%55
Sep 7, 2026141.34141.34140.18140.18140.18-0.47%393
Sep 4, 2026143.24143.24140.84140.84140.84-330
Sep 3, 2026141.16141.16139.96140.84140.84-0.25%325
Sep 2, 2026140.98141.52139.48141.20141.200.58%430
Sep 1, 2026141.78143.04140.34140.38140.38-1.24%1,287
Aug 31, 2026142.68142.68141.02142.14142.141.15%542
Aug 28, 2026141.78141.84139.82140.52140.52-0.30%360
Aug 27, 2026143.04143.06140.94140.94140.94-1.12%498
Aug 26, 2026141.96142.54140.50142.54142.54-0.32%65
Aug 25, 2026145.50145.50142.72143.00143.00-1.57%405
Aug 24, 2026144.58145.66142.34145.28145.281.03%646
Aug 21, 2026144.30144.30142.00143.80143.80-0.28%400
Aug 20, 2026145.00145.00140.62144.20144.20-0.69%885
Aug 19, 2026143.60145.20141.06145.20145.200.69%490
Aug 18, 2026142.80144.20141.50144.20144.201.24%1,185
Aug 17, 2026144.70144.70141.84142.44142.44-0.17%256