California Water Service Group (FRA:WT5)
Germany · Delayed Price · Currency is EUR 39.62
-0.10 (-0.25%)
Last updated: Sep 1, 2025, 8:08 AM CET
FRA:WT5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 39.72 | 39.72 | 39.72 | 39.72 | - | -1.14% | - |
| Aug 28, 2025 | 40.18 | 40.18 | 40.18 | 40.18 | - | 0.80% | - |
| Aug 27, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | - | 0.20% | - |
| Aug 26, 2025 | 39.78 | 39.78 | 39.78 | 39.78 | - | -1.14% | - |
| Aug 25, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | - | 0.70% | - |
| Aug 22, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | - | 0.71% | - |
| Aug 21, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | - | -0.90% | - |
| Aug 20, 2025 | 40.04 | 40.04 | 40.04 | 40.04 | - | 2.46% | - |
| Aug 19, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | - | -0.76% | - |
| Aug 18, 2025 | 39.38 | 39.38 | 39.38 | 39.38 | - | -0.71% | - |
| Aug 15, 2025 | 39.66 | 39.66 | 39.66 | 39.66 | - | 0.15% | - |
| Aug 14, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | - | - | - |
| Aug 13, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | - | -0.60% | - |
| Aug 12, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | - | 0.86% | - |
| Aug 11, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | - | -1.00% | - |
| Aug 8, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | - | 1.68% | - |
| Aug 7, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | - | -1.46% | - |
| Aug 6, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | - | -1.24% | - |
| Aug 5, 2025 | 40.32 | 40.32 | 40.32 | 40.32 | - | 0.95% | - |
| Aug 4, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | - | 1.68% | - |
| Aug 1, 2025 | 39.28 | 39.28 | 39.28 | 39.28 | - | 0.77% | - |
| Jul 31, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | - | 0.88% | - |
| Jul 30, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | - | 1.74% | - |
| Jul 29, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | - | -0.11% | - |
| Jul 28, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | - | -0.05% | - |
| Jul 25, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | - | 0.53% | - |
| Jul 24, 2025 | 37.84 | 37.84 | 37.84 | 37.84 | - | -1.97% | - |
| Jul 23, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | - | 0.57% | - |
| Jul 22, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | - | -0.16% | - |
| Jul 21, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | - | -0.72% | - |
| Jul 18, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | - | -0.56% | - |
| Jul 17, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | - | 0.62% | - |
| Jul 16, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | - | -2.42% | - |
| Jul 15, 2025 | 39.66 | 39.66 | 39.66 | 39.66 | - | 2.48% | - |
| Jul 14, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | - | -1.12% | - |
| Jul 11, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | - | 0.51% | - |
| Jul 10, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | - | 1.46% | - |
| Jul 9, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | - | -0.05% | - |
| Jul 8, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | - | -0.16% | - |
| Jul 7, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | - | 0.05% | - |
| Jul 4, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | - | -1.03% | - |
| Jul 3, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | - | -0.72% | - |
| Jul 2, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | - | 2.41% | - |
| Jul 1, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | - | -1.14% | - |
| Jun 30, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | - | 0.36% | - |
| Jun 27, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | - | -0.67% | - |
| Jun 26, 2025 | 38.76 | 38.76 | 38.76 | 38.76 | - | -2.61% | - |
| Jun 25, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | - | -2.45% | - |
| Jun 24, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | - | 2.31% | - |
| Jun 23, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | - | 0.91% | - |