Casella Waste Systems, Inc. (FRA:WA3)
Germany · Delayed Price · Currency is EUR 82.86
0.00 (0.00%)
Last updated: Dec 2, 2025, 8:01 AM CET
Casella Waste Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 82.58 | 82.86 | 82.58 | 82.86 | 82.86 | 0.63% | - |
| Nov 27, 2025 | 82.90 | 84.00 | 82.34 | 82.34 | 82.34 | -1.15% | 50 |
| Nov 26, 2025 | 83.36 | 84.20 | 83.30 | 83.30 | 83.30 | -0.45% | 50 |
| Nov 25, 2025 | 81.44 | 83.68 | 81.44 | 83.68 | 83.68 | 2.25% | - |
| Nov 24, 2025 | 82.08 | 82.08 | 81.84 | 81.84 | 81.84 | -0.53% | - |
| Nov 21, 2025 | 80.36 | 82.28 | 80.36 | 82.28 | 82.28 | 1.98% | - |
| Nov 20, 2025 | 79.82 | 80.68 | 79.82 | 80.68 | 80.68 | 1.38% | - |
| Nov 19, 2025 | 78.22 | 79.58 | 78.22 | 79.58 | 79.58 | 1.43% | 70 |
| Nov 18, 2025 | 75.86 | 78.46 | 75.86 | 78.46 | 78.46 | 1.98% | - |
| Nov 17, 2025 | 76.42 | 76.94 | 76.42 | 76.94 | 76.94 | 0.37% | 100 |
| Nov 14, 2025 | 75.42 | 76.66 | 75.42 | 76.66 | 76.66 | 1.00% | - |
| Nov 13, 2025 | 75.16 | 75.90 | 75.16 | 75.90 | 75.90 | 0.72% | 10 |
| Nov 12, 2025 | 75.84 | 75.84 | 75.36 | 75.36 | 75.36 | -0.79% | - |
| Nov 11, 2025 | 76.00 | 76.00 | 75.96 | 75.96 | 75.96 | 0.08% | 50 |
| Nov 10, 2025 | 75.84 | 75.90 | 75.84 | 75.90 | 75.90 | 0.26% | 50 |
| Nov 7, 2025 | 76.20 | 76.20 | 75.70 | 75.70 | 75.70 | -1.07% | - |
| Nov 6, 2025 | 77.66 | 77.66 | 76.52 | 76.52 | 76.52 | -1.87% | - |
| Nov 5, 2025 | 77.92 | 77.98 | 77.92 | 77.98 | 77.98 | 2.61% | 50 |
| Nov 4, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.07% | - |
| Nov 3, 2025 | 76.22 | 76.82 | 76.22 | 76.82 | 76.82 | 0.18% | - |
| Oct 31, 2025 | 74.22 | 76.68 | 74.22 | 76.68 | 76.68 | 3.45% | 190 |
| Oct 30, 2025 | 71.78 | 74.12 | 71.78 | 74.12 | 74.12 | 2.49% | 386 |
| Oct 29, 2025 | 74.90 | 74.90 | 72.32 | 72.32 | 72.32 | -3.86% | - |
| Oct 28, 2025 | 75.56 | 75.66 | 75.22 | 75.22 | 75.22 | -1.23% | 5 |
| Oct 27, 2025 | 75.90 | 76.16 | 75.00 | 76.16 | 76.16 | 0.40% | 30 |
| Oct 24, 2025 | 77.94 | 77.94 | 75.86 | 75.86 | 75.86 | -3.09% | - |
| Oct 23, 2025 | 77.06 | 78.28 | 77.06 | 78.28 | 78.28 | 0.67% | - |
| Oct 22, 2025 | 74.70 | 77.76 | 74.70 | 77.76 | 77.76 | 4.24% | - |
| Oct 21, 2025 | 73.36 | 74.60 | 73.36 | 74.60 | 74.60 | 1.39% | - |
| Oct 20, 2025 | 73.24 | 73.58 | 73.24 | 73.58 | 73.58 | 1.46% | 5 |
| Oct 17, 2025 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | -1.04% | - |
| Oct 16, 2025 | 74.22 | 74.22 | 73.28 | 73.28 | 73.28 | -2.03% | - |
| Oct 15, 2025 | 77.04 | 77.04 | 74.80 | 74.80 | 74.80 | -3.23% | - |
| Oct 14, 2025 | 76.66 | 77.60 | 76.66 | 77.30 | 77.30 | 0.18% | 265 |
| Oct 13, 2025 | 77.38 | 78.52 | 77.16 | 77.16 | 77.16 | 0.08% | 2 |
| Oct 10, 2025 | 77.16 | 77.16 | 77.00 | 77.10 | 77.10 | 0.13% | 39 |
| Oct 9, 2025 | 78.28 | 78.28 | 77.00 | 77.00 | 77.00 | -2.33% | 5 |
| Oct 8, 2025 | 78.66 | 78.84 | 78.66 | 78.84 | 78.84 | 0.23% | - |
| Oct 7, 2025 | 78.80 | 78.80 | 78.66 | 78.66 | 78.66 | -0.83% | - |
| Oct 6, 2025 | 77.92 | 79.32 | 77.92 | 79.32 | 79.32 | 1.74% | - |
| Oct 3, 2025 | 76.96 | 77.96 | 76.96 | 77.96 | 77.96 | 1.35% | - |
| Oct 2, 2025 | 76.88 | 76.92 | 76.88 | 76.92 | 76.92 | -0.85% | 210 |
| Oct 1, 2025 | 79.84 | 85.20 | 77.58 | 77.58 | 77.58 | -4.32% | 773 |
| Sep 30, 2025 | 76.98 | 81.08 | 76.74 | 81.08 | 81.08 | 4.97% | 240 |
| Sep 29, 2025 | 76.12 | 77.24 | 76.12 | 77.24 | 77.24 | 1.39% | - |
| Sep 26, 2025 | 75.12 | 76.18 | 75.12 | 76.18 | 76.18 | 0.47% | - |
| Sep 25, 2025 | 76.60 | 76.60 | 75.82 | 75.82 | 75.82 | 0.58% | - |
| Sep 24, 2025 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | -0.19% | - |
| Sep 23, 2025 | 74.98 | 75.52 | 74.98 | 75.52 | 75.52 | 0.80% | - |
| Sep 22, 2025 | 73.04 | 74.92 | 73.04 | 74.92 | 74.92 | 1.33% | 20 |