Gelsenwasser AG (FRA:WWG)
Germany · Delayed Price · Currency is EUR 545.00
0.00 (0.00%)
Last updated: Apr 2, 2026, 8:04 AM CET
Gelsenwasser AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | - |
| Apr 1, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0.93% | - |
| Mar 31, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -6.90% | - |
| Mar 30, 2026 | 545.00 | 580.00 | 545.00 | 580.00 | 580.00 | 2.65% | 1 |
| Mar 27, 2026 | 540.00 | 565.00 | 540.00 | 565.00 | 565.00 | 4.63% | 15 |
| Mar 26, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -3.57% | - |
| Mar 25, 2026 | 535.00 | 560.00 | 535.00 | 560.00 | 560.00 | 3.70% | 1 |
| Mar 24, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 1.89% | - |
| Mar 23, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | -0.93% | - |
| Mar 20, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -2.73% | - |
| Mar 19, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 3.77% | 3 |
| Mar 18, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | -4.50% | - |
| Mar 17, 2026 | 530.00 | 555.00 | 530.00 | 555.00 | 555.00 | 3.74% | 3 |
| Mar 16, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -0.93% | - |
| Mar 13, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0.93% | - |
| Mar 12, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | - |
| Mar 11, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -1.83% | - |
| Mar 10, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 1.87% | - |
| Mar 9, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -1.83% | - |
| Mar 6, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 2.83% | - |
| Mar 5, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | - |
| Mar 4, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | -0.93% | - |
| Mar 3, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0.94% | - |
| Mar 2, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | - |
| Feb 27, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | -0.93% | - |
| Feb 26, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | - |
| Feb 25, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | - |
| Feb 24, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -1.83% | - |
| Feb 23, 2026 | 560.00 | 560.00 | 545.00 | 545.00 | 545.00 | - | 15 |
| Feb 20, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | - |
| Feb 19, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | - |
| Feb 18, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | - |
| Feb 17, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 3.81% | 10 |
| Feb 16, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | - |
| Feb 13, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | - |
| Feb 12, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | - |
| Feb 11, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | - |
| Feb 10, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | -3.67% | - |
| Feb 9, 2026 | 525.00 | 545.00 | 525.00 | 545.00 | 545.00 | - | 1 |
| Feb 6, 2026 | 530.00 | 545.00 | 530.00 | 545.00 | 545.00 | 2.83% | 1 |
| Feb 5, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | - |
| Feb 4, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | - |
| Feb 3, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0.95% | - |
| Feb 2, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | -0.94% | - |
| Jan 30, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | - |
| Jan 29, 2026 | 525.00 | 530.00 | 525.00 | 530.00 | 530.00 | 0.95% | 2 |
| Jan 28, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | - |
| Jan 27, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | - |
| Jan 26, 2026 | 540.00 | 540.00 | 525.00 | 525.00 | 525.00 | -2.78% | 40 |
| Jan 23, 2026 | 525.00 | 540.00 | 525.00 | 540.00 | 540.00 | 2.86% | 1 |