Skip to main content
We.Connect SA (EPA:ALWEC)
France flag France · Delayed Price · Currency is EUR
24.20
-0.50 (-2.02%)
Mar 6, 2026, 12:39 PM CET

We.Connect Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202624.5024.7024.5024.7024.702.07%84
Mar 4, 202623.3024.2023.3024.2024.203.86%82
Mar 3, 202625.0025.0023.2023.3023.30-6.80%985
Mar 2, 202625.8025.8025.0025.0025.00-3.10%492
Feb 27, 202625.9025.9024.9025.8025.80-561
Feb 26, 202625.8025.8025.8025.8025.80-0.39%52
Feb 25, 202626.0026.0025.9025.9025.90-0.38%106
Feb 24, 202625.9026.4025.9026.0026.00-390
Feb 23, 202626.6026.6025.5026.0026.00-1.52%596
Feb 20, 202625.3026.6025.3026.4026.407.32%2,701
Feb 19, 202624.4024.9024.1024.6024.602.50%2,581
Feb 18, 202624.7025.2023.8024.0024.003.90%4,283
Feb 17, 202622.5024.2022.5023.1023.102.67%1,073
Feb 16, 202622.9023.1022.5022.5022.50-2.17%826
Feb 13, 202623.1023.1022.9023.0023.00-304
Feb 12, 202623.2023.8022.5023.0023.00-0.86%1,400
Feb 11, 202623.3023.3023.2023.2023.20-0.43%422
Feb 10, 202623.6023.7023.3023.3023.30-0.85%297
Feb 9, 202624.2024.2023.3023.5023.50-1.26%866
Feb 6, 202623.5023.8023.3023.8023.800.85%346
Feb 5, 202623.4023.6023.4023.6023.600.85%34
Feb 4, 202623.4023.5023.4023.4023.400.43%438
Feb 3, 202623.5023.5023.3023.3023.30-0.85%362
Feb 2, 202623.2023.6023.2023.5023.501.73%205
Jan 30, 202623.2023.3023.1023.1023.10-0.43%474
Jan 29, 202624.0024.0023.2023.2023.20-3.33%1,064
Jan 28, 202624.3024.3023.8024.0024.00-1.23%288
Jan 27, 202623.6024.9023.6024.3024.303.40%1,476
Jan 26, 202623.5023.9023.5023.5023.50-1.26%646
Jan 23, 202624.3024.7023.8023.8023.80-1.24%395
Jan 22, 202624.3025.8024.0024.1024.104.78%1,710
Jan 21, 202622.2023.1022.2023.0023.003.60%810
Jan 20, 202622.2022.3021.7022.2022.20-1,750
Jan 19, 202622.8022.8022.2022.2022.20-2.63%247
Jan 16, 202622.6022.9022.6022.8022.800.44%384
Jan 15, 202623.1023.1022.4022.7022.70-1.73%1,346
Jan 14, 202623.3023.3023.0023.1023.10-0.86%160
Jan 13, 202623.7023.7023.3023.3023.30-1.27%517
Jan 12, 202623.9023.9023.6023.6023.60-2.07%1,092
Jan 9, 202624.7024.7024.1024.1024.10-2.03%441
Jan 8, 202624.5024.8024.4024.6024.60-0.40%730
Jan 7, 202624.6025.0024.5024.7024.701.23%1,017
Jan 6, 202624.7024.8024.4024.4024.40-1.21%281
Jan 5, 202624.4024.8024.3024.7024.700.41%519
Jan 2, 202624.9025.5024.6024.6024.60-1.60%856
Dec 31, 202524.2025.2024.2025.0025.000.81%898
Dec 30, 202524.1024.8024.0024.8024.802.90%671
Dec 29, 202524.7024.7024.1024.1024.10-2.03%662
Dec 24, 202525.2025.2024.2024.6024.601.23%711
Dec 23, 202523.1025.3023.1024.3024.305.65%1,538
Dec 22, 202523.0023.1022.7023.0023.00-1.71%837
Dec 19, 202523.2023.6023.2023.4023.400.43%132
Dec 18, 202523.5023.9023.0023.3023.30-0.85%1,453
Dec 17, 202524.2024.2023.2023.5023.50-1.67%463
Dec 16, 202524.2024.2023.4023.9023.90-707
Dec 15, 202522.9024.4022.9023.9023.905.75%3,258
Dec 12, 202522.0022.9021.9022.6022.602.73%939
Dec 11, 202522.1022.1021.9022.0022.00-0.45%246
Dec 10, 202522.0022.2021.9022.1022.100.45%290
Dec 9, 202521.7022.2021.6022.0022.002.33%1,139
Dec 8, 202521.9022.0021.5021.5021.50-1.38%906
Dec 5, 202521.3021.8021.2021.8021.802.35%2,495
Dec 4, 202521.0021.3021.0021.3021.300.95%324
Dec 3, 202521.1021.1021.1021.1021.10-1,024
Dec 2, 202521.1021.2021.1021.1021.10-0.47%221
Dec 1, 202520.6021.5020.6021.2021.200.95%479
Nov 28, 202521.3021.4020.7021.0021.00-1.87%1,969
Nov 27, 202521.5021.6021.4021.4021.40-254
Nov 26, 202521.3021.5021.1021.4021.400.47%929
Nov 25, 202520.8021.3020.8021.3021.302.90%475
Nov 24, 202520.5020.7020.5020.7020.700.98%219
Nov 21, 202521.0021.0020.5020.5020.50-2.38%600
Nov 20, 202521.0021.0021.0021.0021.00-0.47%132
Nov 19, 202521.1021.1021.0021.1021.10-166
Nov 18, 202521.6021.6021.0021.1021.10-1.86%1,124
Nov 17, 202521.5021.6021.5021.5021.50-0.92%361
Nov 14, 202521.7021.7021.5021.7021.70-0.46%946
Nov 13, 202521.8021.8021.4021.8021.801.40%865
Nov 12, 202520.8021.8020.8021.5021.503.37%815
Nov 11, 202520.5020.8020.3020.8020.801.46%1,046
Nov 10, 202520.3020.6020.3020.5020.501.49%471
Nov 7, 202520.7020.8020.2020.2020.20-2.42%1,336
Nov 6, 202521.2021.2020.7020.7020.70-1.43%1,644
Nov 5, 202520.7021.2020.7021.0021.001.94%600
Nov 4, 202521.1021.1020.5020.6020.60-2.37%1,558
Nov 3, 202521.0023.0021.0021.1021.102.43%5,093
Oct 31, 202520.6020.8020.6020.6020.600.49%342
Oct 30, 202520.8020.8020.5020.5020.50-0.97%556
Oct 29, 202520.7020.7020.4020.7020.70-0.48%699
Oct 28, 202520.4020.8020.4020.8020.801.46%841
Oct 27, 202520.8020.8020.4020.5020.501.49%1,051
Oct 24, 202520.6020.8020.2020.2020.20-1.94%2,994
Oct 23, 202521.0021.0020.6020.6020.60-1.44%914
Oct 22, 202520.3021.1020.0020.9020.904.76%4,533
Oct 21, 202519.8520.0019.8519.9519.950.50%381
Oct 20, 202520.1020.6019.8519.8519.851.02%3,385
Oct 17, 202519.7519.7519.6519.6519.65-0.25%150
Oct 16, 202519.3519.7519.3519.7019.701.55%1,389
Oct 15, 202519.0519.4019.0519.4019.402.11%435
Oct 14, 202519.0519.1019.0019.0019.00-0.52%257