Skip to main content
Eco Wave Power Global AB (publ) (WAVE)
NASDAQ: WAVE · Real-Time Price · USD
9.22
+0.36 (4.03%)
Feb 21, 2025, 4:00 PM EST - Market closed

Eco Wave Power Global AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20258.739.408.559.229.224.03%25,042
Feb 20, 20258.808.948.558.868.860.91%10,793
Feb 19, 20258.679.008.508.788.781.27%11,081
Feb 18, 20258.808.808.268.678.67-4.62%30,383
Feb 14, 20259.549.548.819.099.09-3.30%29,126
Feb 13, 20259.009.888.629.409.405.26%48,504
Feb 12, 20258.508.978.218.938.933.96%16,719
Feb 11, 20258.508.868.228.598.590.47%21,473
Feb 10, 20258.799.398.508.558.55-2.29%27,438
Feb 7, 20258.7710.258.578.758.75-0.57%90,656
Feb 6, 20258.528.948.078.808.809.59%28,811
Feb 5, 20257.658.227.508.038.033.61%34,217
Feb 4, 20257.437.897.407.757.753.20%51,494
Feb 3, 20258.118.217.337.517.51-11.75%63,877
Jan 31, 20258.149.488.078.518.515.19%29,671
Jan 30, 20258.118.277.618.098.09-0.25%24,488
Jan 29, 20258.218.807.558.118.11-7.42%50,212
Jan 28, 20258.869.008.528.768.76-1.13%19,810
Jan 27, 20258.809.988.528.868.86-3.28%35,318
Jan 24, 20259.109.389.009.169.160.88%12,991
Jan 23, 20259.609.899.059.089.08-7.16%38,580
Jan 22, 202510.6010.889.459.789.78-6.86%41,737
Jan 21, 202510.3410.9010.1710.5010.501.25%31,861
Jan 17, 202511.0011.2910.1310.3710.37-7.49%38,168
Jan 16, 202510.0111.469.6811.2111.2115.45%47,936
Jan 15, 20259.5710.109.309.719.712.00%29,520
Jan 14, 20259.2210.179.229.529.523.37%39,002
Jan 13, 20259.7710.378.699.219.21-5.15%56,796
Jan 10, 20258.839.838.069.719.7111.35%125,445
Jan 8, 20259.909.908.008.728.72-11.92%138,107
Jan 7, 202510.5010.919.529.909.90-5.98%109,299
Jan 6, 202511.0311.5710.3010.5310.53-4.53%78,479
Jan 3, 202511.9111.9110.5011.0311.03-6.21%96,180
Jan 2, 202511.3712.3811.0011.7611.766.91%112,899
Dec 31, 202411.5012.1011.0011.0011.00-9.09%94,785
Dec 30, 202413.3513.5011.4312.1012.10-8.05%99,682
Dec 27, 202414.0314.1512.8213.1613.16-6.00%78,875
Dec 26, 202413.5715.0013.1614.0014.003.17%57,852
Dec 24, 202413.7513.9713.2513.5713.57-1.31%15,381
Dec 23, 202414.0716.3213.1213.7513.75-1.36%48,099
Dec 20, 202413.1614.3412.5013.9413.945.37%73,962
Dec 19, 202414.9215.1012.8213.2313.23-7.87%127,674
Dec 18, 202417.2017.3814.0014.3614.36-7.35%192,892
Dec 17, 202414.7516.9914.1415.5015.509.93%154,678
Dec 16, 202415.7015.7012.9914.1014.10-6.00%144,004
Dec 13, 202413.5015.2913.1115.0015.009.57%89,224
Dec 12, 202415.9216.2012.6013.6913.69-12.47%248,097
Dec 11, 202414.0017.6313.7015.6415.6414.49%369,626
Dec 10, 202412.8014.1011.1313.6613.669.28%245,809
Dec 9, 202411.2712.6511.0012.5012.5010.62%146,355
Dec 6, 202410.8611.6510.5011.3011.306.81%67,944
Dec 5, 202410.9711.2010.0310.5810.58-3.56%67,839
Dec 4, 202410.9911.4110.8010.9710.97-0.18%105,090
Dec 3, 202410.9011.1010.0110.9910.993.68%43,858
Dec 2, 202410.3410.879.9110.6010.607.40%68,802
Nov 29, 20249.9010.419.719.879.870.51%22,015
Nov 27, 202411.9511.999.009.829.82-15.42%141,561
Nov 26, 202411.3812.0210.9511.6111.610.35%176,379
Nov 25, 202411.0011.589.8011.5711.5714.67%126,872
Nov 22, 20249.4010.098.9110.0910.099.20%80,622
Nov 21, 20249.129.738.589.249.242.78%70,857
Nov 20, 20248.409.998.258.998.999.23%106,026
Nov 19, 20248.919.298.088.238.23-12.73%115,188
Nov 18, 20247.3510.907.139.439.4343.75%614,678
Nov 15, 20246.937.186.546.566.56-6.29%15,153
Nov 14, 20246.757.076.537.007.004.79%95,143
Nov 13, 20246.606.756.016.686.680.91%85,798
Nov 12, 20247.007.076.496.626.62-6.50%45,730
Nov 11, 20247.697.697.027.087.08-9.92%56,272
Nov 8, 20247.017.937.017.867.8613.09%44,654
Nov 7, 20247.367.846.746.956.950.29%78,513
Nov 6, 20248.098.486.496.936.93-14.13%146,852
Nov 5, 20248.729.038.028.078.07-6.60%47,564
Nov 4, 20248.338.888.338.648.642.86%42,298
Nov 1, 20249.009.488.008.408.40-6.15%53,775
Oct 31, 202410.0010.338.808.958.95-10.32%95,321
Oct 30, 20249.7711.159.309.989.989.79%74,366
Oct 29, 202410.1210.499.079.099.09-10.44%84,623
Oct 28, 20249.4910.809.3810.1510.1510.33%92,094
Oct 25, 20248.809.208.019.209.205.26%40,510
Oct 24, 20247.809.157.568.748.7413.51%92,162
Oct 23, 20248.118.787.367.707.70-3.39%32,565
Oct 22, 20248.648.907.707.977.97-5.90%46,371
Oct 21, 20247.518.937.408.478.4712.63%101,845
Oct 18, 20247.787.786.867.527.52-4.81%92,242
Oct 17, 20248.549.507.557.907.90-10.23%114,642
Oct 16, 202410.2010.306.958.808.80-16.19%286,294
Oct 15, 20249.2112.399.2110.5010.5020.27%587,498
Oct 14, 20246.609.806.608.738.7332.27%294,513
Oct 11, 20245.936.605.756.606.6016.30%74,524
Oct 10, 20245.185.935.055.685.689.75%38,598
Oct 9, 20245.215.465.005.175.170.02%13,413
Oct 8, 20245.755.764.655.175.17-7.01%30,768
Oct 7, 20245.865.865.305.565.560.54%42,333
Oct 4, 20245.835.885.005.535.53-0.72%41,661
Oct 3, 20245.485.594.715.575.575.69%30,109
Oct 2, 20244.745.584.655.275.2713.33%36,494
Oct 1, 20245.946.604.304.654.65-21.45%121,144
Sep 30, 20244.916.004.905.925.9222.31%99,109
Sep 27, 20244.404.844.304.844.8413.62%43,887