We.Connect SA (EPA:ALWEC)
France
· Delayed Price · Currency is EUR 21.80
+0.50 (2.35%)
Dec 5, 2025, 5:35 PM CET
We.Connect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | - | - | 1 |
| Dec 4, 2025 | 21.00 | 21.30 | 21.00 | 21.30 | 21.30 | 0.95% | 324 |
| Dec 3, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | 1,024 |
| Dec 2, 2025 | 21.10 | 21.20 | 21.10 | 21.10 | 21.10 | -0.47% | 221 |
| Dec 1, 2025 | 20.60 | 21.50 | 20.60 | 21.20 | 21.20 | 0.95% | 479 |
| Nov 28, 2025 | 21.30 | 21.40 | 20.70 | 21.00 | 21.00 | -1.87% | 1,969 |
| Nov 27, 2025 | 21.50 | 21.60 | 21.40 | 21.40 | 21.40 | - | 254 |
| Nov 26, 2025 | 21.30 | 21.50 | 21.10 | 21.40 | 21.40 | 0.47% | 929 |
| Nov 25, 2025 | 20.80 | 21.30 | 20.80 | 21.30 | 21.30 | 2.90% | 475 |
| Nov 24, 2025 | 20.50 | 20.70 | 20.50 | 20.70 | 20.70 | 0.98% | 219 |
| Nov 21, 2025 | 21.00 | 21.00 | 20.50 | 20.50 | 20.50 | -2.38% | 600 |
| Nov 20, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.47% | 132 |
| Nov 19, 2025 | 21.10 | 21.10 | 21.00 | 21.10 | 21.10 | - | 166 |
| Nov 18, 2025 | 21.60 | 21.60 | 21.00 | 21.10 | 21.10 | -1.86% | 1,124 |
| Nov 17, 2025 | 21.50 | 21.60 | 21.50 | 21.50 | 21.50 | -0.92% | 361 |
| Nov 14, 2025 | 21.70 | 21.70 | 21.50 | 21.70 | 21.70 | -0.46% | 946 |
| Nov 13, 2025 | 21.80 | 21.80 | 21.40 | 21.80 | 21.80 | 1.40% | 865 |
| Nov 12, 2025 | 20.80 | 21.80 | 20.80 | 21.50 | 21.50 | 3.37% | 815 |
| Nov 11, 2025 | 20.50 | 20.80 | 20.30 | 20.80 | 20.80 | 1.46% | 1,046 |
| Nov 10, 2025 | 20.30 | 20.60 | 20.30 | 20.50 | 20.50 | 1.49% | 471 |
| Nov 7, 2025 | 20.70 | 20.80 | 20.20 | 20.20 | 20.20 | -2.42% | 1,336 |
| Nov 6, 2025 | 21.20 | 21.20 | 20.70 | 20.70 | 20.70 | -1.43% | 1,644 |
| Nov 5, 2025 | 20.70 | 21.20 | 20.70 | 21.00 | 21.00 | 1.94% | 600 |
| Nov 4, 2025 | 21.10 | 21.10 | 20.50 | 20.60 | 20.60 | -2.37% | 1,558 |
| Nov 3, 2025 | 21.00 | 23.00 | 21.00 | 21.10 | 21.10 | 2.43% | 5,093 |
| Oct 31, 2025 | 20.60 | 20.80 | 20.60 | 20.60 | 20.60 | 0.49% | 342 |
| Oct 30, 2025 | 20.80 | 20.80 | 20.50 | 20.50 | 20.50 | -0.97% | 556 |
| Oct 29, 2025 | 20.70 | 20.70 | 20.40 | 20.70 | 20.70 | -0.48% | 699 |
| Oct 28, 2025 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 1.46% | 841 |
| Oct 27, 2025 | 20.80 | 20.80 | 20.40 | 20.50 | 20.50 | 1.49% | 1,051 |
| Oct 24, 2025 | 20.60 | 20.80 | 20.20 | 20.20 | 20.20 | -1.94% | 2,994 |
| Oct 23, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -1.44% | 914 |
| Oct 22, 2025 | 20.30 | 21.10 | 20.00 | 20.90 | 20.90 | 4.76% | 4,533 |
| Oct 21, 2025 | 19.85 | 20.00 | 19.85 | 19.95 | 19.95 | 0.50% | 381 |
| Oct 20, 2025 | 20.10 | 20.60 | 19.85 | 19.85 | 19.85 | 1.02% | 3,385 |
| Oct 17, 2025 | 19.75 | 19.75 | 19.65 | 19.65 | 19.65 | -0.25% | 150 |
| Oct 16, 2025 | 19.35 | 19.75 | 19.35 | 19.70 | 19.70 | 1.55% | 1,389 |
| Oct 15, 2025 | 19.05 | 19.40 | 19.05 | 19.40 | 19.40 | 2.11% | 435 |
| Oct 14, 2025 | 19.05 | 19.10 | 19.00 | 19.00 | 19.00 | -0.52% | 257 |
| Oct 13, 2025 | 19.10 | 19.30 | 19.00 | 19.10 | 19.10 | -0.52% | 822 |
| Oct 10, 2025 | 18.80 | 19.20 | 18.80 | 19.20 | 19.20 | 2.40% | 255 |
| Oct 9, 2025 | 18.80 | 18.90 | 18.75 | 18.75 | 18.75 | -0.27% | 221 |
| Oct 8, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | 7 |
| Oct 7, 2025 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | -0.53% | 418 |
| Oct 6, 2025 | 18.95 | 19.00 | 18.90 | 19.00 | 19.00 | - | 426 |
| Oct 3, 2025 | 18.95 | 19.00 | 18.75 | 19.00 | 19.00 | - | 870 |
| Oct 2, 2025 | 18.90 | 19.00 | 18.75 | 19.00 | 19.00 | - | 1,315 |
| Oct 1, 2025 | 19.10 | 19.15 | 18.90 | 19.00 | 19.00 | -0.26% | 416 |
| Sep 30, 2025 | 19.25 | 19.25 | 19.05 | 19.05 | 19.05 | -1.30% | 289 |
| Sep 29, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 131 |
| Sep 26, 2025 | 19.40 | 19.40 | 19.30 | 19.30 | 19.30 | -0.52% | 101 |
| Sep 25, 2025 | 19.25 | 19.40 | 19.25 | 19.40 | 19.40 | 0.52% | 61 |
| Sep 24, 2025 | 19.35 | 19.35 | 19.30 | 19.30 | 19.30 | - | 51 |
| Sep 23, 2025 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | 0.52% | 150 |
| Sep 22, 2025 | 19.20 | 19.30 | 19.20 | 19.20 | 19.20 | -1.03% | 706 |
| Sep 19, 2025 | 19.20 | 19.40 | 19.20 | 19.40 | 19.40 | 1.04% | 193 |
| Sep 18, 2025 | 19.05 | 19.20 | 18.80 | 19.20 | 19.20 | 1.05% | 1,405 |
| Sep 17, 2025 | 19.20 | 19.20 | 19.00 | 19.00 | 19.00 | -1.30% | 866 |
| Sep 16, 2025 | 19.05 | 19.30 | 19.05 | 19.25 | 19.25 | 1.32% | 153 |
| Sep 15, 2025 | 18.95 | 19.05 | 18.80 | 19.00 | 19.00 | - | 663 |
| Sep 12, 2025 | 19.30 | 19.30 | 18.90 | 19.00 | 19.00 | -1.55% | 1,155 |
| Sep 11, 2025 | 19.35 | 19.40 | 19.30 | 19.30 | 19.30 | - | 10 |
| Sep 10, 2025 | 18.90 | 19.40 | 18.90 | 19.30 | 19.30 | 2.39% | 336 |
| Sep 9, 2025 | 19.00 | 19.00 | 18.85 | 18.85 | 18.85 | -0.79% | 154 |
| Sep 8, 2025 | 19.20 | 19.20 | 19.00 | 19.00 | 19.00 | -0.52% | 1,440 |
| Sep 5, 2025 | 18.90 | 19.10 | 18.90 | 19.10 | 19.10 | 0.53% | 228 |
| Sep 4, 2025 | 19.35 | 19.35 | 18.80 | 19.00 | 19.00 | -2.06% | 1,764 |
| Sep 3, 2025 | 19.40 | 19.50 | 19.40 | 19.40 | 19.40 | - | 405 |
| Sep 2, 2025 | 19.50 | 19.60 | 19.40 | 19.40 | 19.40 | 1.31% | 672 |
| Sep 1, 2025 | 19.30 | 19.50 | 19.15 | 19.15 | 19.15 | -1.29% | 338 |
| Aug 29, 2025 | 19.25 | 19.50 | 19.20 | 19.40 | 19.40 | 1.04% | 271 |
| Aug 28, 2025 | 19.05 | 19.20 | 19.05 | 19.20 | 19.20 | 1.05% | 108 |
| Aug 27, 2025 | 19.55 | 19.55 | 18.70 | 19.00 | 19.00 | -3.55% | 694 |
| Aug 26, 2025 | 20.00 | 20.00 | 19.15 | 19.70 | 19.70 | -1.50% | 1,699 |
| Aug 25, 2025 | 20.10 | 20.30 | 20.00 | 20.00 | 20.00 | -1.48% | 898 |
| Aug 22, 2025 | 20.00 | 20.30 | 20.00 | 20.30 | 20.30 | 1.50% | 557 |
| Aug 21, 2025 | 20.10 | 20.10 | 20.00 | 20.00 | 20.00 | -0.99% | 9 |
| Aug 20, 2025 | 20.20 | 20.20 | 19.90 | 20.20 | 20.20 | -0.49% | 503 |
| Aug 19, 2025 | 20.10 | 20.30 | 19.95 | 20.30 | 20.30 | 0.50% | 1,229 |
| Aug 18, 2025 | 19.90 | 20.20 | 19.90 | 20.20 | 20.20 | 1.51% | 446 |
| Aug 15, 2025 | 20.00 | 20.20 | 19.55 | 19.90 | 19.90 | -0.25% | 2,124 |
| Aug 14, 2025 | 19.95 | 19.95 | 19.80 | 19.95 | 19.95 | - | 475 |
| Aug 13, 2025 | 19.90 | 20.10 | 19.80 | 19.95 | 19.95 | - | 343 |
| Aug 12, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.25% | 51 |
| Aug 11, 2025 | 20.10 | 20.10 | 20.00 | 20.00 | 20.00 | -0.50% | 301 |
| Aug 8, 2025 | 20.10 | 20.30 | 19.90 | 20.10 | 20.10 | -0.99% | 546 |
| Aug 7, 2025 | 20.00 | 20.30 | 20.00 | 20.30 | 20.30 | 1.50% | 115 |
| Aug 6, 2025 | 20.00 | 20.30 | 20.00 | 20.00 | 20.00 | - | 285 |
| Aug 5, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -0.99% | 312 |
| Aug 4, 2025 | 20.10 | 20.30 | 20.00 | 20.20 | 20.20 | 0.50% | 739 |
| Aug 1, 2025 | 20.10 | 20.40 | 20.10 | 20.10 | 20.10 | -0.50% | 1,021 |
| Jul 31, 2025 | 20.10 | 20.30 | 20.10 | 20.20 | 20.20 | -0.49% | 357 |
| Jul 30, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 1 |
| Jul 29, 2025 | 20.10 | 20.30 | 20.10 | 20.30 | 20.30 | 1.50% | 331 |
| Jul 28, 2025 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | 1.01% | 166 |
| Jul 25, 2025 | 19.75 | 19.80 | 19.25 | 19.80 | 19.80 | -0.50% | 897 |
| Jul 24, 2025 | 20.20 | 20.20 | 19.60 | 19.90 | 19.90 | -1.97% | 552 |
| Jul 23, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 51 |
| Jul 22, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.50% | 767 |
| Jul 21, 2025 | 20.00 | 20.20 | 19.90 | 20.20 | 20.20 | - | 488 |