Waters Corporation (FRA:WAZ)
Germany · Delayed Price · Currency is EUR 316.80
-0.60 (-0.19%)
Last updated: Jun 3, 2026, 12:23 PM CET
FRA:WAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 317.40 | 317.40 | 316.80 | 316.80 | - | -0.19% | - |
| Jun 2, 2026 | 321.60 | 321.60 | 317.40 | 317.40 | 317.40 | -2.94% | 10 |
| Jun 1, 2026 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | 2.00% | - |
| May 29, 2026 | 313.00 | 320.60 | 313.00 | 320.60 | 320.60 | 8.60% | 4 |
| May 28, 2026 | 293.20 | 295.40 | 293.20 | 295.20 | 295.20 | 2.00% | 68 |
| May 27, 2026 | 289.20 | 289.40 | 289.20 | 289.40 | 289.40 | -1.43% | 6 |
| May 26, 2026 | 291.60 | 293.60 | 291.60 | 293.60 | 293.60 | -0.27% | 9 |
| May 25, 2026 | 294.40 | 294.40 | 294.40 | 294.40 | 294.40 | 0.75% | - |
| May 22, 2026 | 292.20 | 292.20 | 292.20 | 292.20 | 292.20 | 0.27% | 8 |
| May 21, 2026 | 291.40 | 291.40 | 291.40 | 291.40 | 291.40 | -0.55% | - |
| May 20, 2026 | 285.00 | 293.00 | 285.00 | 293.00 | 293.00 | 3.61% | 13 |
| May 19, 2026 | 282.80 | 282.80 | 282.80 | 282.80 | 282.80 | 1.36% | - |
| May 18, 2026 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | -2.45% | - |
| May 15, 2026 | 283.40 | 286.00 | 282.00 | 286.00 | 286.00 | 1.13% | 32 |
| May 14, 2026 | 282.80 | 282.80 | 282.80 | 282.80 | 282.80 | -5.10% | - |
| May 13, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | -0.13% | - |
| May 12, 2026 | 293.60 | 298.40 | 292.20 | 298.40 | 298.40 | 0.74% | 16 |
| May 11, 2026 | 299.40 | 299.40 | 296.00 | 296.20 | 296.20 | -1.27% | 8 |
| May 8, 2026 | 296.80 | 300.00 | 296.80 | 300.00 | 300.00 | 0.67% | 4 |
| May 7, 2026 | 293.60 | 298.00 | 292.20 | 298.00 | 298.00 | 2.19% | 51 |
| May 6, 2026 | 293.60 | 293.60 | 291.60 | 291.60 | 291.60 | 1.25% | 13 |
| May 5, 2026 | 257.00 | 288.00 | 257.00 | 288.00 | 288.00 | 10.60% | 13 |
| May 4, 2026 | 259.20 | 260.40 | 259.20 | 260.40 | 260.40 | 5.43% | 2 |
| Apr 30, 2026 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | -2.60% | - |
| Apr 29, 2026 | 255.80 | 255.80 | 253.60 | 253.60 | 253.60 | -1.01% | 18 |
| Apr 28, 2026 | 256.20 | 256.20 | 256.20 | 256.20 | 256.20 | -2.14% | 12 |
| Apr 27, 2026 | 261.80 | 261.80 | 261.80 | 261.80 | 261.80 | -1.73% | - |
| Apr 24, 2026 | 264.20 | 266.40 | 263.40 | 266.40 | 266.40 | -5.53% | 5 |
| Apr 23, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | -0.91% | - |
| Apr 22, 2026 | 284.60 | 284.60 | 284.60 | 284.60 | 284.60 | 0.49% | - |
| Apr 21, 2026 | 283.20 | 283.20 | 283.20 | 283.20 | 283.20 | 2.98% | - |
| Apr 20, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 2.00% | - |
| Apr 17, 2026 | 269.60 | 269.60 | 269.60 | 269.60 | 269.60 | -2.03% | - |
| Apr 16, 2026 | 274.60 | 275.20 | 274.60 | 275.20 | 275.20 | -1.36% | 28 |
| Apr 15, 2026 | 278.60 | 282.20 | 278.60 | 279.00 | 279.00 | -0.64% | 54 |
| Apr 14, 2026 | 273.80 | 280.80 | 273.80 | 280.80 | 280.80 | 4.08% | 87 |
| Apr 13, 2026 | 269.80 | 269.80 | 269.80 | 269.80 | 269.80 | 0.52% | 1 |
| Apr 10, 2026 | 268.60 | 268.60 | 268.40 | 268.40 | 268.40 | -0.45% | 1 |
| Apr 9, 2026 | 269.60 | 269.60 | 269.60 | 269.60 | 269.60 | 1.28% | - |
| Apr 8, 2026 | 266.20 | 266.20 | 266.20 | 266.20 | 266.20 | 2.23% | - |
| Apr 7, 2026 | 260.40 | 260.40 | 260.40 | 260.40 | 260.40 | 1.68% | - |
| Apr 2, 2026 | 256.10 | 256.10 | 256.10 | 256.10 | 256.10 | 0.47% | - |
| Apr 1, 2026 | 254.90 | 254.90 | 254.90 | 254.90 | 254.90 | -0.86% | - |
| Mar 31, 2026 | 254.90 | 257.10 | 254.90 | 257.10 | 257.10 | 0.31% | 16 |
| Mar 30, 2026 | 248.60 | 256.30 | 248.60 | 256.30 | 256.30 | -0.62% | 6 |
| Mar 27, 2026 | 259.60 | 259.60 | 257.90 | 257.90 | 257.90 | -0.35% | 9 |
| Mar 26, 2026 | 258.80 | 258.80 | 258.80 | 258.80 | 258.80 | 1.05% | - |
| Mar 25, 2026 | 259.40 | 262.40 | 256.10 | 256.10 | 256.10 | -0.97% | 30 |
| Mar 24, 2026 | 258.60 | 258.60 | 258.60 | 258.60 | 258.60 | 0.90% | - |
| Mar 23, 2026 | 254.70 | 256.30 | 254.70 | 256.30 | 256.30 | -1.27% | 8 |