Gelsenwasser AG (FRA:WWG)
Germany · Delayed Price · Currency is EUR 540.00
+5.00 (0.93%)
At close: Mar 13, 2026
Gelsenwasser AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | -0.94% | - |
| Jan 21, 2026 | 525.00 | 530.00 | 525.00 | 530.00 | 530.00 | 0.95% | 5 |
| Jan 20, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | -1.87% | - |
| Jan 19, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | 4 |
| Jan 16, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | - |
| Jan 15, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | - |
| Jan 14, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -0.93% | - |
| Jan 13, 2026 | 535.00 | 575.00 | 535.00 | 540.00 | 540.00 | -2.70% | 26 |
| Jan 12, 2026 | 530.00 | 555.00 | 530.00 | 555.00 | 555.00 | 1.83% | 4 |
| Jan 9, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | -3.54% | - |
| Jan 8, 2026 | 530.00 | 565.00 | 530.00 | 565.00 | 565.00 | 2.73% | 4 |
| Jan 7, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 4.76% | 7 |
| Jan 6, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | - |
| Jan 5, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | -3.67% | - |