Gelsenwasser AG (FRA:WWG)
Germany · Delayed Price · Currency is EUR 560.00
+10.00 (1.82%)
At close: Oct 23, 2025
Gelsenwasser AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 1.82% | 4 |
| Oct 22, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | -1.79% | 4 |
| Oct 21, 2025 | 540.00 | 560.00 | 540.00 | 560.00 | 560.00 | 3.70% | 10 |
| Oct 20, 2025 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | -1.82% | 65 |
| Oct 17, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | 53 |
| Oct 16, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | 53 |
| Oct 15, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | 53 |
| Oct 14, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0.92% | 53 |
| Oct 13, 2025 | 560.00 | 560.00 | 545.00 | 545.00 | 545.00 | -2.68% | 53 |
| Oct 10, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0.90% | 12 |
| Oct 9, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | -2.63% | 12 |
| Oct 8, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0.88% | 12 |
| Oct 7, 2025 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | -0.88% | - |
| Oct 6, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | - |
| Oct 3, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | - |
| Oct 2, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | -2.56% | - |
| Oct 1, 2025 | 570.00 | 585.00 | 570.00 | 585.00 | 585.00 | -0.85% | 1 |
| Sep 30, 2025 | 570.00 | 590.00 | 570.00 | 590.00 | 590.00 | 3.51% | 11 |
| Sep 29, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | - |
| Sep 26, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | - |
| Sep 25, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | -3.39% | - |
| Sep 24, 2025 | 570.00 | 590.00 | 570.00 | 590.00 | 590.00 | 3.51% | 11 |
| Sep 23, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | 1 |
| Sep 22, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | 1 |
| Sep 19, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | 1 |
| Sep 18, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | -3.39% | 1 |
| Sep 17, 2025 | 570.00 | 590.00 | 570.00 | 590.00 | 590.00 | 1.72% | 1 |
| Sep 16, 2025 | 570.00 | 580.00 | 570.00 | 580.00 | 580.00 | 1.75% | 3 |
| Sep 15, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 2.70% | 3 |
| Sep 12, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - | 1 |
| Sep 11, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - | 1 |
| Sep 10, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 1.83% | 25 |
| Sep 9, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | 25 |
| Sep 8, 2025 | 565.00 | 565.00 | 545.00 | 545.00 | 545.00 | -3.54% | 25 |
| Sep 5, 2025 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | 23 |
| Sep 4, 2025 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | -2.59% | 23 |
| Sep 3, 2025 | 575.00 | 580.00 | 560.00 | 580.00 | 580.00 | -0.85% | 23 |
| Sep 2, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | 3 |
| Sep 1, 2025 | 560.00 | 585.00 | 560.00 | 585.00 | 585.00 | 4.46% | 2 |
| Aug 29, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 15 |
| Aug 28, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 15 |
| Aug 27, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 15 |
| Aug 26, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 15 |
| Aug 25, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 15 |
| Aug 22, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 15 |
| Aug 21, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 2.75% | 15 |
| Aug 20, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | -2.68% | 4 |
| Aug 19, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 4 |
| Aug 18, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 3 |
| Aug 15, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | -3.45% | 3 |