Eco Wave Power Global AB (publ) (WAVE)
NASDAQ: WAVE · Real-Time Price · USD
6.65
-0.14 (-2.03%)
At close: Dec 5, 2025, 4:00 PM EST
6.71
+0.06 (0.87%)
After-hours: Dec 5, 2025, 4:10 PM EST
Eco Wave Power Global AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 15,742 |
| Dec 3, 2025 | 6.73 | 6.97 | 6.72 | 6.84 | 6.84 | -1.72% | 8,116 |
| 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% | 11,178 |
| 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 |
| Nov 20, 2025 | 7.26 | 7.26 | 6.99 | 7.16 | 7.16 | -1.65% | 15,466 |
| Nov 19, 2025 | 7.30 | 7.79 | 7.25 | 7.28 | 7.28 | -2.28% | 15,842 |
| Nov 18, 2025 | 7.31 | 7.45 | 7.25 | 7.45 | 7.45 | 1.86% | 8,413 |
| Nov 17, 2025 | 7.58 | 7.86 | 7.30 | 7.31 | 7.31 | -6.11% | 15,461 |
| Nov 14, 2025 | 7.56 | 7.80 | 7.53 | 7.79 | 7.79 | 1.70% | 11,723 |
| Nov 13, 2025 | 7.91 | 7.91 | 7.57 | 7.66 | 7.66 | -4.37% | 18,698 |
| Nov 12, 2025 | 8.39 | 8.43 | 7.94 | 8.01 | 8.01 | -1.72% | 25,960 |
| Nov 11, 2025 | 8.05 | 8.49 | 7.98 | 8.15 | 8.15 | 0.87% | 18,124 |
| Nov 10, 2025 | 7.61 | 8.36 | 7.55 | 8.08 | 8.08 | 8.89% | 31,193 |
| Nov 7, 2025 | 7.47 | 7.53 | 7.00 | 7.42 | 7.42 | 0.13% | 28,038 |
| Nov 6, 2025 | 7.28 | 7.48 | 6.99 | 7.41 | 7.41 | 7.24% | 37,427 |
| Nov 5, 2025 | 6.84 | 7.10 | 6.76 | 6.91 | 6.91 | -0.14% | 19,226 |
| Nov 4, 2025 | 7.36 | 7.69 | 6.83 | 6.92 | 6.92 | -5.98% | 37,840 |
| Nov 3, 2025 | 7.62 | 7.74 | 7.33 | 7.36 | 7.36 | -3.16% | 14,749 |
| Oct 31, 2025 | 7.61 | 7.97 | 7.53 | 7.60 | 7.60 | 0.66% | 13,549 |
| Oct 30, 2025 | 7.87 | 7.95 | 7.50 | 7.55 | 7.55 | -4.43% | 22,643 |
| Oct 29, 2025 | 7.96 | 8.11 | 7.60 | 7.90 | 7.90 | -2.47% | 18,617 |
| Oct 28, 2025 | 7.60 | 8.12 | 7.60 | 8.10 | 8.10 | 6.58% | 34,794 |
| Oct 27, 2025 | 7.81 | 7.99 | 7.60 | 7.60 | 7.60 | -5.12% | 26,736 |
| Oct 24, 2025 | 7.90 | 8.17 | 7.80 | 8.01 | 8.01 | -0.12% | 61,174 |
| Oct 23, 2025 | 7.91 | 8.30 | 7.80 | 8.02 | 8.02 | 1.13% | 103,278 |
| Oct 22, 2025 | 8.15 | 8.28 | 7.77 | 7.93 | 7.93 | -1.61% | 50,640 |
| Oct 21, 2025 | 8.19 | 8.23 | 7.75 | 8.06 | 8.06 | - | 54,140 |
| Oct 20, 2025 | 8.21 | 8.21 | 7.90 | 8.06 | 8.06 | -1.71% | 27,075 |
| Oct 17, 2025 | 7.97 | 8.23 | 7.95 | 8.20 | 8.20 | 2.89% | 12,357 |
| Oct 16, 2025 | 8.26 | 8.49 | 7.90 | 7.97 | 7.97 | -2.09% | 23,521 |
| Oct 15, 2025 | 8.49 | 8.60 | 8.09 | 8.14 | 8.14 | -2.75% | 44,047 |
| Oct 14, 2025 | 8.01 | 8.50 | 8.00 | 8.37 | 8.37 | 2.07% | 47,300 |
| Oct 13, 2025 | 8.20 | 8.36 | 8.00 | 8.20 | 8.20 | 1.23% | 50,341 |
| Oct 10, 2025 | 8.57 | 8.69 | 8.02 | 8.10 | 8.10 | -2.17% | 46,878 |
| Oct 9, 2025 | 8.47 | 8.72 | 8.03 | 8.28 | 8.28 | 1.72% | 31,112 |
| Oct 8, 2025 | 8.35 | 8.48 | 8.04 | 8.14 | 8.14 | -1.69% | 35,872 |
| Oct 7, 2025 | 7.75 | 8.28 | 7.75 | 8.28 | 8.28 | 10.25% | 25,553 |
| Oct 6, 2025 | 8.10 | 8.10 | 7.50 | 7.51 | 7.51 | -7.63% | 40,640 |
| Oct 3, 2025 | 8.45 | 8.50 | 8.07 | 8.13 | 8.13 | -4.80% | 22,435 |
| Oct 2, 2025 | 8.40 | 8.59 | 8.17 | 8.54 | 8.54 | 1.30% | 12,493 |
| Oct 1, 2025 | 8.35 | 8.68 | 8.35 | 8.43 | 8.43 | -1.40% | 8,447 |
| Sep 30, 2025 | 8.45 | 8.55 | 8.27 | 8.55 | 8.55 | 2.03% | 5,942 |
| Sep 29, 2025 | 8.10 | 8.73 | 8.10 | 8.38 | 8.38 | 3.20% | 34,651 |
| Sep 26, 2025 | 8.51 | 8.59 | 8.00 | 8.12 | 8.12 | -7.41% | 28,193 |