Eco Wave Power Global AB (publ) (WAVE)
NASDAQ: WAVE · Real-Time Price · USD
4.860
+0.240 (5.19%)
Feb 5, 2026, 11:14 AM EST - Market open
Eco Wave Power Global AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 5.00 | 5.00 | 4.52 | 4.62 | 4.62 | -6.10% | 18,939 |
| Feb 3, 2026 | 4.88 | 5.17 | 4.74 | 4.92 | 4.92 | 0.82% | 15,236 |
| Feb 2, 2026 | 5.00 | 5.05 | 4.75 | 4.88 | 4.88 | -3.37% | 17,599 |
| Jan 30, 2026 | 5.25 | 5.42 | 4.75 | 5.05 | 5.05 | -1.56% | 14,597 |
| Jan 29, 2026 | 5.10 | 5.18 | 5.01 | 5.13 | 5.13 | -0.68% | 4,976 |
| Jan 28, 2026 | 5.27 | 5.62 | 5.02 | 5.17 | 5.17 | -0.86% | 12,170 |
| Jan 27, 2026 | 5.29 | 5.59 | 5.10 | 5.21 | 5.21 | 0.97% | 6,936 |
| Jan 26, 2026 | 5.13 | 5.31 | 5.13 | 5.16 | 5.16 | -0.39% | 8,864 |
| Jan 23, 2026 | 5.22 | 5.52 | 5.16 | 5.18 | 5.18 | -0.96% | 8,603 |
| Jan 22, 2026 | 5.47 | 5.60 | 5.23 | 5.23 | 5.23 | -4.21% | 15,609 |
| Jan 21, 2026 | 5.51 | 5.85 | 5.11 | 5.46 | 5.46 | -0.91% | 23,744 |
| Jan 20, 2026 | 5.70 | 5.75 | 5.46 | 5.51 | 5.51 | -4.17% | 26,756 |
| Jan 16, 2026 | 5.85 | 6.01 | 5.70 | 5.75 | 5.75 | -1.54% | 8,616 |
| Jan 15, 2026 | 5.90 | 5.90 | 5.73 | 5.84 | 5.84 | -1.02% | 10,357 |
| Jan 14, 2026 | 5.99 | 5.99 | 5.80 | 5.90 | 5.90 | -1.83% | 3,391 |
| Jan 13, 2026 | 6.01 | 6.08 | 6.00 | 6.01 | 6.01 | -1.46% | 2,475 |
| Jan 12, 2026 | 6.02 | 6.15 | 6.00 | 6.10 | 6.10 | 1.48% | 20,216 |
| Jan 9, 2026 | 6.04 | 6.04 | 5.90 | 6.01 | 6.01 | 0.81% | 3,814 |
| Jan 8, 2026 | 5.91 | 6.00 | 5.91 | 5.96 | 5.96 | -1.06% | 3,525 |
| Jan 7, 2026 | 5.90 | 6.30 | 5.90 | 6.03 | 6.03 | 2.83% | 7,091 |
| Jan 6, 2026 | 5.94 | 6.06 | 5.77 | 5.86 | 5.86 | -0.59% | 5,636 |
| Jan 5, 2026 | 6.01 | 6.03 | 5.80 | 5.90 | 5.90 | -2.08% | 7,543 |
| Jan 2, 2026 | 5.90 | 6.03 | 5.68 | 6.02 | 6.02 | 3.10% | 8,082 |
| Dec 31, 2025 | 5.64 | 6.06 | 5.62 | 5.84 | 5.84 | -1.45% | 8,566 |
| Dec 30, 2025 | 5.50 | 6.01 | 5.50 | 5.93 | 5.92 | 5.61% | 18,905 |
| Dec 29, 2025 | 5.72 | 5.79 | 5.61 | 5.61 | 5.61 | -1.92% | 12,900 |
| Dec 26, 2025 | 5.83 | 5.96 | 5.61 | 5.72 | 5.72 | -2.05% | 16,177 |
| Dec 24, 2025 | 5.85 | 5.85 | 5.51 | 5.84 | 5.84 | 0.69% | 5,994 |
| Dec 23, 2025 | 6.00 | 6.07 | 5.51 | 5.80 | 5.80 | -3.81% | 14,462 |
| Dec 22, 2025 | 6.26 | 6.34 | 6.00 | 6.03 | 6.03 | -3.78% | 23,474 |
| Dec 19, 2025 | 6.11 | 6.35 | 6.11 | 6.27 | 6.27 | 0.84% | 3,436 |
| Dec 18, 2025 | 6.15 | 6.30 | 6.15 | 6.22 | 6.22 | 0.83% | 9,780 |
| Dec 17, 2025 | 6.18 | 6.25 | 6.06 | 6.16 | 6.16 | -0.42% | 8,189 |
| Dec 16, 2025 | 6.00 | 6.50 | 6.00 | 6.19 | 6.19 | 3.00% | 7,625 |
| Dec 15, 2025 | 6.35 | 6.57 | 6.00 | 6.01 | 6.01 | -7.54% | 19,867 |
| Dec 12, 2025 | 6.54 | 6.60 | 6.40 | 6.50 | 6.50 | -0.82% | 15,408 |
| Dec 11, 2025 | 6.80 | 6.92 | 6.39 | 6.55 | 6.55 | -6.37% | 14,342 |
| Dec 10, 2025 | 6.86 | 7.00 | 6.82 | 7.00 | 7.00 | 2.64% | 10,480 |
| Dec 9, 2025 | 6.97 | 6.97 | 6.76 | 6.82 | 6.82 | -2.15% | 10,094 |
| Dec 8, 2025 | 6.80 | 7.11 | 6.70 | 6.97 | 6.97 | 4.78% | 12,656 |
| Dec 5, 2025 | 6.76 | 6.84 | 6.65 | 6.65 | 6.65 | -2.03% | 19,366 |
| Dec 4, 2025 | 6.79 | 6.90 | 6.78 | 6.79 | 6.79 | -0.73% | 15,794 |
| Dec 3, 2025 | 6.73 | 6.97 | 6.72 | 6.84 | 6.84 | -1.72% | 8,166 |
| Dec 2, 2025 | 6.85 | 6.99 | 6.71 | 6.96 | 6.96 | 1.61% | 4,752 |
| Dec 1, 2025 | 7.00 | 7.00 | 6.82 | 6.85 | 6.85 | 0.44% | 6,597 |
| Nov 28, 2025 | 7.00 | 7.30 | 6.82 | 6.82 | 6.82 | -2.77% | 7,826 |
| Nov 26, 2025 | 7.26 | 7.26 | 6.82 | 7.01 | 7.01 | 0.63% | 11,243 |
| Nov 25, 2025 | 6.98 | 7.23 | 6.90 | 6.97 | 6.97 | -2.92% | 8,632 |
| Nov 24, 2025 | 6.80 | 7.44 | 6.80 | 7.18 | 7.18 | 6.06% | 9,080 |
| Nov 21, 2025 | 7.10 | 7.10 | 6.66 | 6.77 | 6.77 | -5.45% | 31,254 |