California Water Service Group (FRA:WT5)
Germany · Delayed Price · Currency is EUR 42.62
+0.16 (0.38%)
Last updated: Oct 24, 2025, 8:08 AM CET
FRA:WT5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | 0.47% | 10 |
| Oct 22, 2025 | 42.44 | 42.48 | 42.44 | 42.48 | 42.48 | - | 10 |
| Oct 21, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | 2.56% | 10 |
| Oct 20, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | 1.07% | 10 |
| Oct 17, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - | 10 |
| Oct 16, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | 2.25% | 10 |
| Oct 15, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | 1.06% | 10 |
| Oct 14, 2025 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | -2.41% | 10 |
| Oct 13, 2025 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | 1.04% | 10 |
| Oct 10, 2025 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | 0.50% | 10 |
| Oct 9, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | 0.81% | 10 |
| Oct 8, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 2.53% | 10 |
| Oct 7, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | 0.31% | 10 |
| Oct 6, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.79% | 10 |
| Oct 3, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 0.37% | 10 |
| Oct 2, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | -2.48% | 10 |
| Oct 1, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | -0.10% | - |
| Sep 30, 2025 | 38.46 | 38.78 | 38.46 | 38.78 | 38.78 | -0.05% | 10 |
| Sep 29, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.57% | - |
| Sep 26, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | -0.52% | 14 |
| Sep 25, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | 0.57% | - |
| Sep 24, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | 0.73% | 35 |
| Sep 23, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | -0.62% | 19 |
| Sep 22, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | -0.05% | 19 |
| Sep 19, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 0.78% | 19 |
| Sep 18, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | 1.22% | 19 |
| Sep 17, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | -0.89% | 19 |
| Sep 16, 2025 | 38.18 | 38.54 | 38.12 | 38.12 | 38.12 | -2.85% | 19 |
| Sep 15, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | -0.20% | 194 |
| Sep 12, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | 1.13% | 194 |
| Sep 11, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | -1.27% | 194 |
| Sep 10, 2025 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | 0.61% | 194 |
| Sep 9, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | -2.15% | 194 |
| Sep 8, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.45% | 194 |
| Sep 5, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | 0.35% | 194 |
| Sep 4, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | 0.76% | 194 |
| Sep 3, 2025 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | -1.30% | 194 |
| Sep 2, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 0.15% | 194 |
| Sep 1, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | -0.25% | 194 |
| Aug 29, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | -0.84% | 194 |
| Aug 28, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | 0.60% | 194 |
| Aug 27, 2025 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | 0.10% | 194 |
| Aug 26, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.94% | 194 |
| Aug 25, 2025 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | 0.60% | 194 |
| Aug 22, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | 0.65% | 194 |
| Aug 21, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | -0.80% | 194 |
| Aug 20, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 2.39% | 194 |
| Aug 19, 2025 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | -0.71% | 194 |
| Aug 18, 2025 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | -0.05% | 194 |
| Aug 15, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | -0.60% | - |