Skip to main content
We.Connect SA (EPA:ALWEC)
France flag France · Delayed Price · Currency is EUR
25.70
+0.50 (1.98%)
Apr 28, 2026, 3:31 PM CET

We.Connect Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.3025.7025.3025.70-1.98%180
Apr 27, 202625.2025.7024.9025.2025.20-0.40%590
Apr 24, 202626.0026.0025.0025.3025.30-3.07%695
Apr 23, 202625.9026.1025.4026.1026.100.38%697
Apr 22, 202626.1026.2025.3026.0026.00-1,823
Apr 21, 202625.5026.1025.4026.0026.001.17%858
Apr 20, 202625.7025.9025.3025.7025.70-1.91%811
Apr 17, 202626.0027.0025.4026.2026.206.07%8,843
Apr 16, 202623.8024.7023.8024.7024.702.92%749
Apr 15, 202623.4024.6023.4024.0024.002.56%958
Apr 14, 202623.0023.5023.0023.4023.401.74%1,048
Apr 13, 202622.6023.0022.6023.0023.00-0.43%504
Apr 10, 202622.0023.1022.0023.1023.102.67%988
Apr 9, 202623.0023.0022.1022.5022.50-1.32%240
Apr 8, 202622.2023.5022.2022.8022.803.64%742
Apr 7, 202622.5022.9022.0022.0022.00-2.22%775
Apr 2, 202622.8022.9022.5022.5022.50-1.32%80
Apr 1, 202621.6023.3021.6022.8022.805.56%681
Mar 31, 202621.5021.6021.5021.6021.600.93%616
Mar 30, 202621.8021.8021.4021.4021.40-2.73%342
Mar 27, 202622.2022.2022.0022.0022.00-0.90%173
Mar 26, 202622.6022.6022.2022.2022.20-1.77%93
Mar 25, 202622.3022.6022.0022.6022.601.35%288
Mar 24, 202622.2022.5022.0022.3022.301.83%571
Mar 23, 202622.2022.7021.4021.9021.90-0.90%1,306
Mar 20, 202622.7022.7020.8022.1022.10-2.21%1,702
Mar 19, 202622.6022.8022.6022.6022.60-0.88%126
Mar 18, 202621.5023.2021.5022.8022.803.64%984
Mar 17, 202621.8022.0021.8022.0022.001.38%118
Mar 16, 202622.0022.0021.4021.7021.70-1.36%1,840
Mar 13, 202622.3022.7021.8022.0022.00-2.22%961
Mar 12, 202622.4023.0022.3022.5022.50-1.32%396
Mar 11, 202623.0023.0022.7022.8022.80-0.87%382
Mar 10, 202623.7023.9023.0023.0023.00-2.54%1,544
Mar 9, 202623.2023.6023.0023.6023.60-3.28%608
Mar 6, 202624.5024.5024.2024.4024.40-1.21%349
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