Casella Waste Systems, Inc. (FRA:WA3)
Germany · Delayed Price · Currency is EUR 77.54
+0.32 (0.41%)
At close: Sep 18, 2026
FRA:WA3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 76.92 | 78.22 | 76.92 | 77.54 | 77.54 | 0.41% | 100 |
| Sep 17, 2026 | 78.10 | 78.10 | 77.22 | 77.22 | 77.22 | -1.28% | - |
| Sep 16, 2026 | 77.70 | 78.22 | 77.70 | 78.22 | 78.22 | -0.76% | - |
| Sep 15, 2026 | 78.06 | 78.82 | 78.06 | 78.82 | 78.82 | -0.13% | - |
| Sep 14, 2026 | 77.08 | 78.92 | 77.08 | 78.92 | 78.92 | 2.55% | - |
| Sep 11, 2026 | 77.06 | 77.06 | 76.96 | 76.96 | 76.96 | -0.31% | - |
| Sep 10, 2026 | 77.92 | 77.92 | 77.20 | 77.20 | 77.20 | -0.41% | - |
| Sep 9, 2026 | 78.54 | 78.54 | 77.52 | 77.52 | 77.52 | -2.07% | - |
| Sep 8, 2026 | 79.24 | 79.24 | 79.16 | 79.16 | 79.16 | -0.30% | - |
| Sep 7, 2026 | 79.66 | 79.66 | 79.40 | 79.40 | 79.40 | -0.95% | - |
| Sep 4, 2026 | 81.88 | 81.88 | 80.16 | 80.16 | 80.16 | - | - |
| Sep 3, 2026 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | 0.98% | - |
| Sep 2, 2026 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | -0.78% | - |
| Sep 1, 2026 | 78.96 | 80.00 | 78.96 | 80.00 | 80.00 | 1.06% | 160 |
| Aug 31, 2026 | 79.80 | 80.90 | 79.16 | 79.16 | 79.16 | -2.05% | 100 |
| Aug 28, 2026 | 79.38 | 80.82 | 79.38 | 80.82 | 80.82 | 1.35% | - |
| Aug 27, 2026 | 80.06 | 80.06 | 79.74 | 79.74 | 79.74 | 0.15% | - |
| Aug 26, 2026 | 79.62 | 79.62 | 79.62 | 79.62 | 79.62 | -1.53% | - |
| Aug 25, 2026 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | 3.32% | - |
| Aug 24, 2026 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | -0.46% | - |
| Aug 21, 2026 | 79.12 | 79.12 | 78.62 | 78.62 | 78.62 | -0.51% | - |
| Aug 20, 2026 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | 2.57% | - |
| Aug 19, 2026 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | 0.68% | - |
| Aug 18, 2026 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | -0.83% | - |
| Aug 17, 2026 | 77.78 | 77.78 | 77.16 | 77.16 | 77.16 | -1.41% | - |
| Aug 14, 2026 | 78.44 | 78.44 | 78.26 | 78.26 | 78.26 | 0.15% | - |
| Aug 13, 2026 | 78.14 | 78.14 | 78.14 | 78.14 | 78.14 | -2.01% | - |
| Aug 12, 2026 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | 2.94% | - |
| Aug 11, 2026 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | -0.51% | - |
| Aug 10, 2026 | 76.90 | 77.86 | 76.90 | 77.86 | 77.86 | -0.05% | - |
| Aug 7, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 0.28% | - |
| Aug 6, 2026 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | -1.82% | - |
| Aug 5, 2026 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | -0.15% | - |
| Aug 4, 2026 | 79.62 | 79.62 | 79.24 | 79.24 | 79.24 | 1.93% | - |
| Aug 3, 2026 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | 0.44% | - |
| Jul 31, 2026 | 77.68 | 77.68 | 77.40 | 77.40 | 77.40 | 2.98% | - |
| Jul 30, 2026 | 78.56 | 78.74 | 75.16 | 75.16 | 75.16 | -5.24% | 180 |
| Jul 29, 2026 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | 1.56% | - |
| Jul 28, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 1.53% | - |
| Jul 27, 2026 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | -2.09% | - |
| Jul 24, 2026 | 78.64 | 78.64 | 78.56 | 78.56 | 78.56 | 0.08% | 20 |
| Jul 23, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -2.02% | - |
| Jul 22, 2026 | 78.80 | 80.12 | 78.80 | 80.12 | 80.12 | -2.15% | 243 |
| Jul 21, 2026 | 81.76 | 81.88 | 81.76 | 81.88 | 81.88 | 0.07% | 161 |
| Jul 20, 2026 | 83.00 | 83.00 | 81.82 | 81.82 | 81.82 | -1.02% | - |
| Jul 17, 2026 | 86.52 | 87.66 | 82.66 | 82.66 | 82.66 | -1.03% | 300 |
| Jul 16, 2026 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | -0.45% | - |
| Jul 15, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | -1.89% | - |
| Jul 14, 2026 | 85.52 | 85.52 | 85.52 | 85.52 | 85.52 | 1.71% | - |
| Jul 13, 2026 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | -0.64% | - |