California Water Service Group (FRA:WT5)
Germany · Delayed Price · Currency is EUR 38.80
+1.40 (3.74%)
Last updated: Jun 3, 2026, 8:10 AM CET
FRA:WT5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 11, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.23% | 25 |
| May 8, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.52 | 1.10% | - |
| May 7, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.12 | - | - |
| May 6, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.12 | -1.62% | - |
| May 5, 2026 | 36.60 | 37.00 | 36.60 | 37.00 | 36.71 | 1.65% | 8 |
| May 4, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.12 | -6.67% | 85 |
| Apr 30, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.70 | -1.02% | 10 |
| Apr 29, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.10 | - | - |
| Apr 28, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.10 | 0.51% | - |
| Apr 27, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.90 | -2.97% | - |
| Apr 24, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.09 | 2.54% | - |
| Apr 23, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.10 | 1.03% | - |
| Apr 22, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.70 | -1.52% | - |
| Apr 21, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.29 | 4.21% | - |
| Apr 20, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.71 | 0.53% | - |
| Apr 17, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.51 | 0.53% | - |
| Apr 16, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.31 | -1.05% | - |
| Apr 15, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.71 | - | - |
| Apr 14, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.71 | -4.52% | - |
| Apr 13, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.49 | -0.50% | - |
| Apr 10, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.69 | 2.56% | - |
| Apr 9, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.70 | -1.52% | - |
| Apr 8, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.29 | 1.02% | - |
| Apr 7, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.90 | - | - |
| Apr 2, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.90 | 0.51% | - |
| Apr 1, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.70 | -2.50% | - |
| Mar 31, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.69 | 2.88% | - |
| Mar 30, 2026 | 38.88 | 38.88 | 38.88 | 38.88 | 38.58 | -0.05% | - |
| Mar 27, 2026 | 38.90 | 38.90 | 38.90 | 38.90 | 38.60 | 2.96% | - |
| Mar 26, 2026 | 37.78 | 37.78 | 37.78 | 37.78 | 37.49 | -0.63% | - |
| Mar 25, 2026 | 38.02 | 38.02 | 38.02 | 38.02 | 37.73 | -0.31% | - |
| Mar 24, 2026 | 38.14 | 38.14 | 38.14 | 38.14 | 37.85 | 0.85% | - |
| Mar 23, 2026 | 37.82 | 37.82 | 37.82 | 37.82 | 37.53 | -0.63% | - |
| Mar 20, 2026 | 38.06 | 38.06 | 38.06 | 38.06 | 37.77 | 1.39% | - |