Gelsenwasser AG (FRA:WWG)
Germany · Delayed Price · Currency is EUR 550.00
+5.00 (0.92%)
At close: Aug 5, 2026
Gelsenwasser AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 6, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0.93% | 7 |
| Jul 3, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | - |
| Jul 2, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -0.93% | - |
| Jul 1, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0.93% | - |
| Jun 30, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | - |
| Jun 29, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -0.93% | - |
| Jun 26, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | - |
| Jun 25, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -0.92% | - |
| Jun 24, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0.93% | - |
| Jun 23, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | - |
| Jun 22, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0.93% | - |
| Jun 19, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -1.83% | - |
| Jun 18, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 5.04% | - |
| Jun 17, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 518.84 | - | - |
| Jun 16, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 518.84 | - | - |
| Jun 15, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 518.84 | - | - |
| Jun 12, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 518.84 | - | - |
| Jun 11, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 518.84 | -4.42% | - |
| Jun 10, 2026 | 540.00 | 565.00 | 540.00 | 565.00 | 542.86 | 4.63% | 25 |
| Jun 9, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 518.84 | -3.57% | - |
| Jun 8, 2026 | 545.00 | 560.00 | 545.00 | 560.00 | 538.06 | 1.82% | 5 |
| Jun 5, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 528.45 | - | - |
| Jun 4, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 528.45 | 1.85% | - |
| Jun 3, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 518.84 | - | - |
| Jun 2, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 518.84 | -0.92% | - |
| Jun 1, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 523.64 | 0.93% | - |
| May 29, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 518.84 | - | - |
| May 28, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 518.84 | - | - |