California Water Service Group (FRA:WT5)
Germany · Delayed Price · Currency is EUR 44.60
-0.80 (-1.76%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:WT5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 45.00 | 45.80 | 45.00 | 45.40 | 45.40 | 1.79% | 23 |
| Jul 17, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 3.72% | - |
| Jul 16, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.92% | - |
| Jul 15, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.46% | - |
| Jul 14, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.93% | - |
| Jul 13, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 1.41% | - |
| Jul 10, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.47% | - |
| Jul 9, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.93% | - |
| Jul 8, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.47% | - |
| Jul 7, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.38% | - |
| Jul 6, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | - |
| Jul 3, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 1.87% | - |
| Jul 2, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.94% | - |
| Jul 1, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -1.85% | - |
| Jun 30, 2026 | 42.60 | 43.20 | 42.60 | 43.20 | 43.20 | -0.46% | 140 |
| Jun 29, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 4.83% | 15 |
| Jun 26, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | - |
| Jun 25, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 2.48% | - |
| Jun 24, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 3.06% | - |
| Jun 23, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | - |
| Jun 22, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | - |
| Jun 19, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.03% | - |
| Jun 18, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Jun 17, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Jun 16, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.51% | - |
| Jun 15, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Jun 12, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.52% | - |
| Jun 11, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.50% | - |
| Jun 10, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 2.58% | - |
| Jun 9, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.52% | - |
| Jun 8, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 2.07% | - |
| Jun 5, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.05% | - |
| Jun 4, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.55% | - |
| Jun 3, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 3.74% | - |
| Jun 2, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -2.60% | - |
| Jun 1, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 2.67% | - |
| May 29, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.53% | - |
| May 28, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.62% | - |
| May 27, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.60% | - |
| May 26, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| May 25, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.62% | - |
| May 22, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| May 21, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| May 20, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.10% | - |
| May 19, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.55% | - |
| May 18, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -2.16% | - |
| May 15, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| May 14, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| May 13, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.66% | - |
| May 12, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.09% | - |