Wallenstam AB (publ) (FRA:WAE)
Germany · Delayed Price · Currency is EUR 3.782
-0.100 (-2.58%)
At close: Sep 26, 2025
Wallenstam AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 22, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.20% | - |
| Sep 19, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.30% | - |
| Sep 18, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.45% | - |
| Sep 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.58% | - |
| Sep 16, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 3.22% | - |
| Sep 15, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.17% | - |
| Sep 12, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.51% | - |
| Sep 11, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.57% | - |
| Sep 10, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.15% | - |
| Sep 9, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.15% | - |
| Sep 8, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 3.18% | - |
| Sep 5, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.48% | - |
| Sep 4, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.32% | - |
| Sep 3, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -3.01% | - |
| Sep 2, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.31% | - |
| Sep 1, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -1.66% | - |
| Aug 29, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -2.07% | - |
| Aug 28, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.55% | - |
| Aug 27, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Aug 26, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.60% | - |
| Aug 25, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.40% | - |
| Aug 22, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.21% | - |
| Aug 21, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 1.27% | - |
| Aug 20, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.72% | - |
| Aug 19, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -1.27% | - |
| Aug 18, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -2.04% | - |
| Aug 15, 2025 | 3.95 | 4.03 | 3.95 | 4.03 | 4.03 | 2.65% | 593 |
| Aug 14, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | - |
| Aug 13, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Aug 12, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.35% | - |
| Aug 11, 2025 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | -0.20% | - |
| Aug 8, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.57% | - |
| Aug 7, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.82% | - |
| Aug 6, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.10% | - |
| Aug 5, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 1.35% | - |
| Aug 4, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.08% | - |
| Aug 1, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.67% | - |
| Jul 31, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -2.03% | - |
| Jul 30, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.20% | - |
| Jul 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.15% | - |
| Jul 28, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.88% | - |
| Jul 25, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 2.20% | - |
| Jul 24, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.04% | - |
| Jul 23, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.00% | - |
| Jul 22, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 2.25% | - |