Gelsenwasser AG (FRA:WWG)
Germany · Delayed Price · Currency is EUR 550.00
0.00 (0.00%)
At close: Sep 15, 2026
Gelsenwasser AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Sep 11, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Sep 10, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Sep 9, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Sep 8, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Sep 7, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | -1.79% | - |
| Sep 4, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 3 |
| Sep 3, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | -0.88% | - |
| Sep 2, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | -3.42% | - |
| Sep 1, 2026 | 545.00 | 585.00 | 545.00 | 585.00 | 585.00 | 1.74% | 7 |
| Aug 31, 2026 | 545.00 | 575.00 | 545.00 | 575.00 | 575.00 | 5.50% | 25 |
| Aug 28, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | - |
| Aug 27, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | -0.91% | - |
| Aug 26, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | 35 |
| Aug 25, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | 28 |
| Aug 24, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Aug 21, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | -0.90% | - |
| Aug 20, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - | - |
| Aug 19, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - | - |
| Aug 18, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - | - |
| Aug 17, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - | - |
| Aug 14, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - | - |
| Aug 13, 2026 | 550.00 | 555.00 | 550.00 | 555.00 | 555.00 | 0.91% | 10 |
| Aug 12, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Aug 11, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Aug 10, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Aug 7, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Aug 6, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Aug 5, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0.92% | - |
| Aug 4, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | - |
| Aug 3, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0.93% | - |
| Jul 31, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | - |
| Jul 30, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | - |
| Jul 29, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | - |
| Jul 28, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | - |
| Jul 27, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | - |
| Jul 24, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | - |
| Jul 23, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | - |
| Jul 22, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -0.92% | - |
| Jul 21, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0.93% | - |
| Jul 20, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | - |
| Jul 17, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | - |
| Jul 16, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -0.92% | - |
| Jul 15, 2026 | 540.00 | 545.00 | 540.00 | 545.00 | 545.00 | -4.39% | 13 |
| Jul 14, 2026 | 540.00 | 570.00 | 540.00 | 570.00 | 570.00 | 5.56% | 2 |
| Jul 13, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | - |
| Jul 10, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | - |
| Jul 9, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | - |
| Jul 8, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | - |
| Jul 7, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | - |