Casella Waste Systems, Inc. (FRA:WA3)
Germany · Delayed Price · Currency is EUR 78.10
+1.18 (1.53%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:WA3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 82.84 | 84.62 | 82.84 | 84.62 | 84.62 | -1.86% | - |
| Jul 9, 2026 | 86.22 | 86.22 | 86.22 | 86.22 | 86.22 | -0.51% | - |
| Jul 8, 2026 | 86.40 | 87.06 | 86.40 | 86.66 | 86.66 | 3.51% | 30 |
| Jul 7, 2026 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | -1.11% | - |
| Jul 6, 2026 | 85.32 | 85.34 | 84.00 | 84.66 | 84.66 | -0.05% | 164 |
| Jul 3, 2026 | 84.80 | 84.80 | 84.70 | 84.70 | 84.70 | 1.75% | - |
| Jul 2, 2026 | 83.24 | 83.24 | 83.24 | 83.24 | 83.24 | -1.19% | - |
| Jul 1, 2026 | 84.24 | 84.24 | 84.24 | 84.24 | 84.24 | 2.28% | - |
| Jun 30, 2026 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | -0.02% | - |
| Jun 29, 2026 | 82.66 | 82.66 | 82.38 | 82.38 | 82.38 | 0.29% | - |
| Jun 26, 2026 | 80.46 | 82.14 | 80.46 | 82.14 | 82.14 | 2.98% | - |
| 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% | - |