CECO Environmental Corp. (FRA:WCE)
Germany · Delayed Price · Currency is EUR 67.05
+1.30 (1.98%)
Last updated: Feb 20, 2026, 7:55 PM CET
CECO Environmental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 65.85 | 67.15 | 65.15 | 66.45 | 66.45 | 1.06% | - |
| Feb 19, 2026 | 65.70 | 66.15 | 65.25 | 65.75 | 65.75 | -0.60% | - |
| Feb 18, 2026 | 65.85 | 67.85 | 65.85 | 66.15 | 66.15 | 0.68% | - |
| Feb 17, 2026 | 66.85 | 67.10 | 64.20 | 65.70 | 65.70 | -2.01% | 185 |
| Feb 16, 2026 | 67.05 | 67.15 | 67.05 | 67.05 | 67.05 | 1.51% | - |
| Feb 13, 2026 | 62.50 | 66.05 | 62.50 | 66.05 | 66.05 | 5.09% | - |
| Feb 12, 2026 | 63.60 | 63.60 | 60.50 | 62.85 | 62.85 | -2.03% | - |
| Feb 11, 2026 | 61.05 | 64.15 | 61.05 | 64.15 | 64.15 | 4.65% | - |
| Feb 10, 2026 | 61.20 | 62.40 | 60.65 | 61.30 | 61.30 | 0.25% | - |
| Feb 9, 2026 | 60.40 | 62.20 | 60.40 | 61.15 | 61.15 | -0.08% | - |
| Feb 6, 2026 | 56.95 | 61.50 | 56.95 | 61.20 | 61.20 | 6.90% | - |
| Feb 5, 2026 | 57.60 | 58.85 | 57.00 | 57.25 | 57.25 | -1.21% | - |
| Feb 4, 2026 | 59.30 | 59.30 | 55.90 | 57.95 | 57.95 | -2.44% | - |
| Feb 3, 2026 | 57.05 | 59.40 | 57.05 | 59.40 | 59.40 | 3.85% | 200 |
| Feb 2, 2026 | 55.80 | 58.00 | 55.80 | 57.20 | 57.20 | 1.24% | - |
| Jan 30, 2026 | 57.75 | 57.75 | 56.30 | 56.50 | 56.50 | -3.00% | - |
| Jan 29, 2026 | 57.35 | 59.10 | 57.35 | 58.25 | 58.25 | 0.43% | - |
| Jan 28, 2026 | 58.50 | 58.50 | 57.65 | 58.00 | 58.00 | -0.68% | - |
| Jan 27, 2026 | 58.40 | 58.80 | 58.10 | 58.40 | 58.40 | -0.51% | - |
| Jan 26, 2026 | 56.95 | 58.70 | 56.45 | 58.70 | 58.70 | 2.44% | - |
| Jan 23, 2026 | 57.40 | 57.50 | 56.65 | 57.30 | 57.30 | -0.87% | - |
| Jan 22, 2026 | 56.30 | 57.80 | 56.30 | 57.80 | 57.80 | 2.03% | - |
| Jan 21, 2026 | 55.85 | 56.85 | 55.85 | 56.65 | 56.65 | 1.16% | - |
| Jan 20, 2026 | 56.10 | 56.35 | 55.25 | 56.00 | 56.00 | -0.71% | - |
| Jan 19, 2026 | 56.45 | 57.80 | 56.40 | 56.40 | 56.40 | -1.83% | 328 |
| Jan 16, 2026 | 56.40 | 58.10 | 56.00 | 57.45 | 57.45 | 1.06% | - |
| Jan 15, 2026 | 55.75 | 57.20 | 55.75 | 56.85 | 56.85 | 1.34% | - |
| Jan 14, 2026 | 54.30 | 56.10 | 53.80 | 56.10 | 56.10 | 2.94% | - |
| Jan 13, 2026 | 54.05 | 54.95 | 54.05 | 54.50 | 54.50 | 0.28% | - |
| Jan 12, 2026 | 52.25 | 54.45 | 52.25 | 54.35 | 54.35 | 2.74% | 250 |
| Jan 9, 2026 | 51.55 | 52.90 | 51.55 | 52.90 | 52.90 | 2.03% | 150 |
| Jan 8, 2026 | 49.68 | 51.85 | 49.68 | 51.85 | 51.85 | 3.49% | - |
| Jan 7, 2026 | 50.10 | 50.70 | 49.70 | 50.10 | 50.10 | -0.50% | - |
| Jan 6, 2026 | 52.25 | 52.25 | 49.16 | 50.35 | 50.35 | -4.19% | - |
| Jan 5, 2026 | 50.60 | 53.40 | 50.60 | 52.55 | 52.55 | 3.55% | - |
| Jan 2, 2026 | 50.35 | 50.75 | 50.20 | 50.75 | 50.75 | -0.68% | - |
| Dec 30, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | -0.78% | - |
| Dec 29, 2025 | 51.50 | 52.25 | 50.95 | 51.50 | 51.50 | 0.29% | - |
| Dec 23, 2025 | 50.55 | 51.55 | 50.25 | 51.35 | 51.35 | 0.98% | - |
| Dec 22, 2025 | 49.54 | 51.40 | 49.08 | 50.85 | 50.85 | 1.70% | - |
| Dec 19, 2025 | 49.46 | 50.00 | 49.46 | 50.00 | 50.00 | 0.32% | - |
| Dec 18, 2025 | 47.60 | 49.86 | 47.60 | 49.84 | 49.84 | 3.79% | - |
| Dec 17, 2025 | 51.25 | 51.25 | 48.02 | 48.02 | 48.02 | -6.94% | - |
| Dec 16, 2025 | 51.35 | 52.30 | 51.15 | 51.60 | 51.60 | -0.48% | 20 |
| Dec 15, 2025 | 51.50 | 51.90 | 51.50 | 51.85 | 51.85 | 0.48% | - |
| Dec 12, 2025 | 51.35 | 51.60 | 51.10 | 51.60 | 51.60 | - | - |
| Dec 11, 2025 | 49.04 | 51.60 | 49.04 | 51.60 | 51.60 | 4.54% | - |
| Dec 10, 2025 | 49.16 | 49.96 | 47.96 | 49.36 | 49.36 | -0.60% | - |
| Dec 9, 2025 | 47.50 | 49.66 | 47.02 | 49.66 | 49.66 | 4.90% | 25 |
| Dec 8, 2025 | 47.60 | 47.60 | 45.94 | 47.34 | 47.34 | 0.68% | - |