Wallenstam AB (publ) (FRA:WAE)
Germany · Delayed Price · Currency is EUR 4.094
+0.010 (0.24%)
At close: Oct 23, 2025
Wallenstam AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.24% | 593 |
| Oct 22, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.39% | 593 |
| Oct 21, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.40% | 593 |
| Oct 20, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -1.33% | 593 |
| Oct 17, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 1.35% | 593 |
| Oct 16, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.05% | 593 |
| Oct 15, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 3.19% | 593 |
| Oct 14, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 1.83% | 593 |
| Oct 13, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.90% | 593 |
| Oct 10, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.26% | 593 |
| Oct 9, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.91% | 593 |
| Oct 8, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.16% | 593 |
| Oct 7, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.47% | - |
| Oct 6, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 2.18% | - |
| Oct 3, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -2.44% | - |
| Oct 2, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.36% | - |
| Oct 1, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.68% | - |
| Sep 30, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.68% | - |
| Sep 29, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.00% | - |
| Sep 26, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.58% | - |
| Sep 25, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.05% | - |
| Sep 24, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.99% | - |
| Sep 23, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.84% | 593 |
| Sep 22, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.20% | 593 |
| Sep 19, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.30% | 593 |
| Sep 18, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.45% | 593 |
| Sep 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.58% | 593 |
| Sep 16, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 3.22% | 593 |
| Sep 15, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.17% | 593 |
| Sep 12, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.51% | 593 |
| Sep 11, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.57% | 593 |
| Sep 10, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.15% | 593 |
| Sep 9, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.15% | 593 |
| Sep 8, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 3.18% | 593 |
| Sep 5, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.48% | 593 |
| Sep 4, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.32% | 593 |
| Sep 3, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -3.01% | 593 |
| Sep 2, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.31% | 593 |
| Sep 1, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -1.66% | 593 |
| Aug 29, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -2.07% | 593 |
| Aug 28, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.55% | 593 |
| Aug 27, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 593 |
| Aug 26, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.60% | 593 |
| Aug 25, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.40% | 593 |
| Aug 22, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.21% | 593 |
| Aug 21, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 1.27% | 593 |
| Aug 20, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.72% | 593 |
| Aug 19, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -1.27% | 593 |
| Aug 18, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -2.04% | 593 |
| Aug 15, 2025 | 3.95 | 4.03 | 3.95 | 4.03 | 4.03 | 2.65% | 593 |