Casella Waste Systems, Inc. (FRA:WA3)
Germany · Delayed Price · Currency is EUR 86.96
+7.32 (9.19%)
At close: Oct 23, 2026
FRA:WA3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 85.56 | 86.96 | 85.56 | 86.96 | 86.96 | 9.19% | - |
| Oct 22, 2026 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | -3.28% | - |
| Oct 21, 2026 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | 7.61% | - |
| Oct 20, 2026 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | -0.62% | - |
| Oct 19, 2026 | 77.98 | 77.98 | 77.00 | 77.00 | 77.00 | -1.13% | - |
| Oct 16, 2026 | 76.50 | 77.88 | 76.50 | 77.88 | 77.88 | 3.65% | - |
| Oct 15, 2026 | 72.54 | 75.14 | 72.54 | 75.14 | 75.14 | -0.56% | 120 |
| Oct 14, 2026 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | -0.29% | - |
| Oct 13, 2026 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | -0.26% | - |
| Oct 12, 2026 | 74.46 | 75.98 | 74.46 | 75.98 | 75.98 | 2.12% | - |
| Oct 9, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 0.38% | - |
| Oct 8, 2026 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | 2.23% | - |
| Oct 7, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -1.92% | - |
| Oct 6, 2026 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | -0.91% | - |
| Oct 5, 2026 | 73.48 | 74.60 | 73.48 | 74.60 | 74.60 | 1.28% | - |
| Oct 2, 2026 | 69.08 | 73.66 | 69.08 | 73.66 | 73.66 | 4.54% | - |
| Oct 1, 2026 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | 0.23% | - |
| Sep 30, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | -1.51% | - |
| Sep 29, 2026 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | -0.50% | - |
| Sep 28, 2026 | 71.94 | 71.94 | 71.74 | 71.74 | 71.74 | -0.86% | - |
| Sep 25, 2026 | 73.16 | 73.16 | 72.36 | 72.36 | 72.36 | -2.11% | - |
| Sep 24, 2026 | 73.78 | 73.92 | 73.78 | 73.92 | 73.92 | 0.05% | - |
| Sep 23, 2026 | 74.66 | 74.66 | 73.88 | 73.88 | 73.88 | -1.04% | - |
| Sep 22, 2026 | 75.28 | 75.28 | 74.66 | 74.66 | 74.66 | -3.34% | - |
| Sep 21, 2026 | 76.92 | 77.24 | 76.92 | 77.24 | 77.24 | -0.39% | - |
| 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% | - |