Waste Connections, Inc. (FRA:UI51)
Germany · Delayed Price · Currency is EUR 145.46
-1.22 (-0.83%)
At close: Jun 26, 2026
FRA:UI51 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 145.46 | 145.46 | 145.46 | 145.46 | - | -0.83% | - |
| Jun 25, 2026 | 145.86 | 148.30 | 145.86 | 146.68 | 146.68 | 5.03% | 170 |
| Jun 24, 2026 | 139.72 | 139.72 | 139.52 | 139.66 | 139.66 | -0.24% | 365 |
| Jun 23, 2026 | 133.60 | 140.00 | 133.10 | 140.00 | 140.00 | 4.99% | 220 |
| Jun 22, 2026 | 132.90 | 133.34 | 132.90 | 133.34 | 133.34 | -1.02% | 160 |
| Jun 19, 2026 | 134.02 | 134.72 | 134.02 | 134.72 | 134.72 | 0.91% | 75 |
| Jun 18, 2026 | 134.58 | 135.72 | 133.50 | 133.50 | 133.50 | -1.10% | 240 |
| Jun 17, 2026 | 134.78 | 135.90 | 134.78 | 134.98 | 134.98 | 0.03% | 340 |
| Jun 16, 2026 | 133.38 | 135.08 | 133.28 | 134.94 | 134.94 | 1.93% | 590 |
| Jun 15, 2026 | 134.00 | 135.30 | 132.38 | 132.38 | 132.38 | -1.21% | 195 |
| Jun 12, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -3.29% | - |
| Jun 11, 2026 | 137.54 | 138.76 | 136.88 | 138.56 | 138.56 | 2.64% | 185 |
| Jun 10, 2026 | 135.88 | 137.18 | 135.00 | 135.00 | 135.00 | 2.18% | 778 |
| Jun 9, 2026 | 132.80 | 134.08 | 132.12 | 132.12 | 132.12 | -1.90% | 186 |
| Jun 8, 2026 | 134.04 | 135.44 | 133.20 | 134.68 | 134.68 | -0.24% | 455 |
| Jun 5, 2026 | 132.50 | 135.00 | 132.50 | 135.00 | 135.00 | 3.72% | 63 |
| Jun 4, 2026 | 129.36 | 130.16 | 129.36 | 130.16 | 130.16 | 0.81% | 430 |
| Jun 3, 2026 | 127.86 | 129.50 | 126.46 | 129.12 | 129.12 | 0.05% | 345 |
| 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% | - |