California Water Service Group (FRA:WT5)
Germany · Delayed Price · Currency is EUR 38.68
+0.24 (0.62%)
At close: Sep 29, 2025
FRA:WT5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.57% | 19 |
| Sep 26, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | -0.52% | 19 |
| Sep 25, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | 0.57% | 19 |
| Sep 24, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | 0.73% | 19 |
| 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% | - |
| Aug 14, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Aug 13, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | - |
| Aug 12, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.25% | - |
| Aug 11, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -0.45% | - |
| Aug 8, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 39.82 | 1.62% | - |
| Aug 7, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.19 | -1.20% | - |
| Aug 6, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.67 | -1.43% | - |
| Aug 5, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.24 | 1.10% | - |
| Aug 4, 2025 | 40.06 | 40.06 | 40.06 | 40.06 | 39.80 | 1.37% | - |
| Aug 1, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.27 | 0.71% | - |
| Jul 31, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 38.99 | 1.19% | - |
| Jul 30, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.53 | 0.78% | - |
| Jul 29, 2025 | 38.10 | 38.48 | 38.10 | 38.48 | 38.23 | 1.00% | 194 |
| Jul 28, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 37.86 | -0.21% | - |
| Jul 25, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 37.94 | 0.10% | - |
| Jul 24, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 37.90 | -1.50% | - |
| Jul 23, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.47 | 0.47% | - |
| Jul 22, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.29 | -1.18% | - |