Casella Waste Systems, Inc. (FRA:WA3)
Germany · Delayed Price · Currency is EUR 80.46
+0.70 (0.88%)
Last updated: Jun 26, 2026, 8:03 AM CET
FRA:WA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | 0.88% | - |
| Jun 25, 2026 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | -2.80% | - |
| Jun 24, 2026 | 75.26 | 82.06 | 75.26 | 82.06 | 82.06 | 11.89% | 20 |
| Jun 23, 2026 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | -1.13% | - |
| Jun 22, 2026 | 75.36 | 75.36 | 74.18 | 74.18 | 74.18 | -1.64% | - |
| Jun 19, 2026 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | -0.40% | - |
| Jun 18, 2026 | 74.62 | 75.72 | 74.62 | 75.72 | 75.72 | 2.10% | - |
| Jun 17, 2026 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | -1.90% | - |
| Jun 16, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | -0.71% | - |
| Jun 15, 2026 | 77.22 | 78.10 | 76.14 | 76.14 | 76.14 | -1.27% | 65 |
| Jun 12, 2026 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | -1.88% | - |
| Jun 11, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 1.55% | - |
| Jun 10, 2026 | 75.50 | 77.40 | 75.50 | 77.40 | 77.40 | 2.06% | 12 |
| Jun 9, 2026 | 73.18 | 75.84 | 73.18 | 75.84 | 75.84 | 3.41% | - |
| Jun 8, 2026 | 73.80 | 73.80 | 73.34 | 73.34 | 73.34 | -1.72% | - |
| Jun 5, 2026 | 71.56 | 74.62 | 71.56 | 74.62 | 74.62 | 4.66% | - |
| Jun 4, 2026 | 71.94 | 71.94 | 71.30 | 71.30 | 71.30 | -0.03% | - |
| Jun 3, 2026 | 70.88 | 71.32 | 70.88 | 71.32 | 71.32 | 0.31% | - |
| Jun 2, 2026 | 72.42 | 72.42 | 71.10 | 71.10 | 71.10 | 2.39% | - |
| Jun 1, 2026 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | -1.31% | - |
| May 29, 2026 | 71.94 | 71.98 | 70.36 | 70.36 | 70.36 | -2.58% | 20 |
| May 28, 2026 | 73.90 | 73.90 | 72.22 | 72.22 | 72.22 | -2.64% | - |
| May 27, 2026 | 74.48 | 74.48 | 74.18 | 74.18 | 74.18 | -1.49% | - |
| May 26, 2026 | 75.18 | 75.30 | 75.10 | 75.30 | 75.30 | 0.51% | 50 |
| May 25, 2026 | 75.20 | 75.20 | 74.92 | 74.92 | 74.92 | -0.50% | - |
| May 22, 2026 | 74.84 | 75.30 | 74.84 | 75.30 | 75.30 | 0.43% | - |
| May 21, 2026 | 74.66 | 74.98 | 74.66 | 74.98 | 74.98 | - | - |
| May 20, 2026 | 74.30 | 74.98 | 74.30 | 74.98 | 74.98 | -0.08% | - |
| May 19, 2026 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | -0.90% | - |
| May 18, 2026 | 72.26 | 75.72 | 72.26 | 75.72 | 75.72 | 3.67% | - |
| May 15, 2026 | 73.52 | 73.52 | 73.04 | 73.04 | 73.04 | 1.81% | - |
| May 14, 2026 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | -0.19% | - |
| May 13, 2026 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | 2.39% | - |
| May 12, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | -0.62% | - |
| May 11, 2026 | 72.36 | 72.36 | 70.64 | 70.64 | 70.64 | -2.67% | - |
| May 8, 2026 | 72.44 | 72.58 | 72.44 | 72.58 | 72.58 | 1.28% | - |
| May 7, 2026 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | -2.85% | - |
| May 6, 2026 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | -0.22% | - |
| May 5, 2026 | 73.62 | 73.92 | 73.62 | 73.92 | 73.92 | 0.46% | - |
| May 4, 2026 | 73.64 | 75.20 | 73.58 | 73.58 | 73.58 | 9.33% | 2,025 |
| Apr 30, 2026 | 66.12 | 67.30 | 66.12 | 67.30 | 67.30 | 1.88% | - |
| Apr 29, 2026 | 66.18 | 66.18 | 66.06 | 66.06 | 66.06 | -0.27% | 20 |
| Apr 28, 2026 | 65.16 | 66.24 | 65.16 | 66.24 | 66.24 | -0.51% | - |
| Apr 27, 2026 | 67.82 | 67.82 | 66.58 | 66.58 | 66.58 | -6.62% | - |
| Apr 24, 2026 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | 0.34% | - |
| Apr 23, 2026 | 68.24 | 71.06 | 68.24 | 71.06 | 71.06 | 3.77% | - |
| Apr 22, 2026 | 66.22 | 68.48 | 66.22 | 68.48 | 68.48 | 3.51% | - |
| Apr 21, 2026 | 67.20 | 67.20 | 66.16 | 66.16 | 66.16 | -1.28% | - |
| Apr 20, 2026 | 68.20 | 68.20 | 67.02 | 67.02 | 67.02 | -3.07% | - |
| Apr 17, 2026 | 69.42 | 69.42 | 69.14 | 69.14 | 69.14 | -0.49% | - |