Wavestone SA (EPA:WAVE)
France
· Delayed Price · Currency is EUR 49.85
+0.90 (1.84%)
At close: Mar 6, 2026
Wavestone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 49.10 | 50.60 | 48.80 | 49.85 | 49.85 | 1.84% | 15,030 |
| Mar 5, 2026 | 48.40 | 49.75 | 48.00 | 48.95 | 48.95 | 1.45% | 12,371 |
| Mar 4, 2026 | 47.05 | 48.80 | 46.80 | 48.25 | 48.25 | 2.22% | 14,726 |
| Mar 3, 2026 | 47.35 | 47.65 | 46.60 | 47.20 | 47.20 | -0.63% | 12,549 |
| Mar 2, 2026 | 47.00 | 48.15 | 46.75 | 47.50 | 47.50 | -1.76% | 12,169 |
| Feb 27, 2026 | 49.00 | 49.05 | 47.90 | 48.35 | 48.35 | -0.92% | 18,635 |
| Feb 26, 2026 | 47.00 | 49.00 | 47.00 | 48.80 | 48.80 | 4.05% | 28,984 |
| Feb 25, 2026 | 45.50 | 46.95 | 45.35 | 46.90 | 46.90 | 3.42% | 27,412 |
| Feb 24, 2026 | 46.25 | 46.55 | 45.05 | 45.35 | 45.35 | -1.84% | 16,096 |
| Feb 23, 2026 | 47.20 | 47.55 | 46.20 | 46.20 | 46.20 | -2.53% | 27,049 |
| Feb 20, 2026 | 46.50 | 47.40 | 46.25 | 47.40 | 47.40 | 1.72% | 16,872 |
| Feb 19, 2026 | 46.80 | 47.30 | 46.30 | 46.60 | 46.60 | -0.64% | 8,281 |
| Feb 18, 2026 | 45.50 | 47.25 | 44.95 | 46.90 | 46.90 | 3.19% | 16,593 |
| Feb 17, 2026 | 46.00 | 46.05 | 45.10 | 45.45 | 45.45 | -1.62% | 19,989 |
| Feb 16, 2026 | 47.60 | 47.60 | 45.80 | 46.20 | 46.20 | -2.33% | 30,153 |
| Feb 13, 2026 | 47.10 | 48.30 | 46.95 | 47.30 | 47.30 | 0.75% | 23,942 |
| Feb 12, 2026 | 49.50 | 49.50 | 46.75 | 46.95 | 46.95 | -4.77% | 26,354 |
| Feb 11, 2026 | 51.10 | 51.10 | 49.30 | 49.30 | 49.30 | -3.90% | 26,695 |
| Feb 10, 2026 | 52.00 | 52.30 | 51.00 | 51.30 | 51.30 | -0.97% | 13,360 |
| Feb 9, 2026 | 53.20 | 53.50 | 51.60 | 51.80 | 51.80 | -1.89% | 13,900 |
| Feb 6, 2026 | 52.90 | 53.60 | 51.40 | 52.80 | 52.80 | -1.12% | 22,709 |
| Feb 5, 2026 | 53.50 | 54.10 | 52.70 | 53.40 | 53.40 | -0.19% | 14,687 |
| Feb 4, 2026 | 57.80 | 58.20 | 53.50 | 53.50 | 53.50 | -6.96% | 29,394 |
| Feb 3, 2026 | 57.00 | 60.80 | 56.10 | 57.50 | 57.50 | -4.80% | 54,848 |
| Feb 2, 2026 | 60.20 | 60.90 | 59.40 | 60.40 | 60.40 | 0.17% | 12,726 |
| Jan 30, 2026 | 58.90 | 60.50 | 58.90 | 60.30 | 60.30 | 2.20% | 15,056 |
| Jan 29, 2026 | 62.40 | 62.50 | 59.00 | 59.00 | 59.00 | -4.53% | 15,979 |
| Jan 28, 2026 | 62.60 | 63.20 | 61.20 | 61.80 | 61.80 | - | 39,180 |
| Jan 27, 2026 | 62.00 | 64.60 | 61.70 | 61.80 | 61.80 | 2.15% | 48,726 |
| Jan 26, 2026 | 61.10 | 61.40 | 60.50 | 60.50 | 60.50 | -1.31% | 18,414 |
| Jan 23, 2026 | 60.10 | 61.30 | 59.80 | 61.30 | 61.30 | 2.00% | 11,836 |
| Jan 22, 2026 | 59.30 | 61.40 | 59.30 | 60.10 | 60.10 | 1.69% | 14,552 |
| Jan 21, 2026 | 58.50 | 59.40 | 58.00 | 59.10 | 59.10 | 1.20% | 12,304 |
| Jan 20, 2026 | 59.60 | 60.00 | 58.20 | 58.40 | 58.40 | -2.34% | 12,471 |
| Jan 19, 2026 | 59.80 | 60.40 | 58.90 | 59.80 | 59.80 | -1.64% | 12,872 |
| Jan 16, 2026 | 61.00 | 61.70 | 60.60 | 60.80 | 60.80 | -0.65% | 18,054 |
| Jan 15, 2026 | 61.30 | 61.80 | 60.70 | 61.20 | 61.20 | 0.99% | 31,433 |
| Jan 14, 2026 | 60.70 | 61.40 | 59.90 | 60.60 | 60.60 | 1.34% | 40,241 |
| Jan 13, 2026 | 59.00 | 61.00 | 58.60 | 59.80 | 59.80 | 1.36% | 31,662 |
| Jan 12, 2026 | 57.80 | 59.00 | 57.30 | 59.00 | 59.00 | 1.90% | 29,876 |
| Jan 9, 2026 | 56.30 | 57.90 | 56.00 | 57.90 | 57.90 | 3.21% | 6,556 |
| Jan 8, 2026 | 56.90 | 57.30 | 55.80 | 56.10 | 56.10 | -1.06% | 8,366 |
| Jan 7, 2026 | 54.80 | 57.30 | 54.80 | 56.70 | 56.70 | 4.23% | 11,287 |
| Jan 6, 2026 | 53.60 | 54.60 | 52.40 | 54.40 | 54.40 | 1.87% | 12,711 |
| Jan 5, 2026 | 54.10 | 54.60 | 53.00 | 53.40 | 53.40 | -2.91% | 13,424 |
| Jan 2, 2026 | 55.80 | 55.90 | 54.70 | 55.00 | 55.00 | -1.08% | 4,545 |
| Dec 31, 2025 | 55.70 | 55.90 | 55.30 | 55.60 | 55.60 | -0.36% | 4,251 |
| Dec 30, 2025 | 55.70 | 56.00 | 55.30 | 55.80 | 55.80 | - | 3,756 |
| Dec 29, 2025 | 54.90 | 56.00 | 54.80 | 55.80 | 55.80 | 1.64% | 7,222 |
| Dec 24, 2025 | 54.50 | 55.30 | 54.50 | 54.90 | 54.90 | 0.37% | 1,406 |
| Dec 23, 2025 | 55.20 | 55.20 | 54.50 | 54.70 | 54.70 | -1.26% | 2,691 |
| Dec 22, 2025 | 55.00 | 55.40 | 53.90 | 55.40 | 55.40 | 1.47% | 8,826 |
| Dec 19, 2025 | 55.40 | 55.40 | 54.50 | 54.60 | 54.60 | -1.62% | 14,936 |
| Dec 18, 2025 | 56.20 | 56.30 | 54.90 | 55.50 | 55.50 | -0.89% | 17,883 |
| Dec 17, 2025 | 56.10 | 56.10 | 55.40 | 56.00 | 56.00 | -0.53% | 4,594 |
| Dec 16, 2025 | 57.20 | 57.20 | 55.60 | 56.30 | 56.30 | -1.40% | 8,015 |
| Dec 15, 2025 | 58.00 | 58.10 | 56.70 | 57.10 | 57.10 | -1.55% | 10,495 |
| Dec 12, 2025 | 57.30 | 58.60 | 57.30 | 58.00 | 58.00 | 1.22% | 203,613 |
| Dec 11, 2025 | 57.00 | 57.80 | 56.70 | 57.30 | 57.30 | 0.88% | 16,800 |
| Dec 10, 2025 | 57.10 | 57.40 | 56.10 | 56.80 | 56.80 | -1.22% | 9,453 |
| Dec 9, 2025 | 56.80 | 58.30 | 56.30 | 57.50 | 57.50 | 1.41% | 17,123 |
| Dec 8, 2025 | 56.70 | 56.70 | 55.70 | 56.70 | 56.70 | 0.35% | 28,740 |
| Dec 5, 2025 | 57.60 | 57.60 | 55.90 | 56.50 | 56.50 | -1.57% | 16,259 |
| Dec 4, 2025 | 57.00 | 61.40 | 56.80 | 57.40 | 57.40 | 1.95% | 54,790 |
| Dec 3, 2025 | 51.00 | 56.60 | 51.00 | 56.30 | 56.30 | 13.97% | 48,658 |
| Dec 2, 2025 | 49.60 | 49.75 | 48.50 | 49.40 | 49.40 | -1.20% | 6,152 |
| Dec 1, 2025 | 49.55 | 50.00 | 48.65 | 50.00 | 50.00 | 0.10% | 8,700 |
| Nov 28, 2025 | 49.60 | 50.70 | 49.20 | 49.95 | 49.95 | 0.71% | 8,708 |
| Nov 27, 2025 | 48.80 | 49.65 | 48.80 | 49.60 | 49.60 | 1.64% | 5,939 |
| Nov 26, 2025 | 48.50 | 48.90 | 48.25 | 48.80 | 48.80 | 0.62% | 4,515 |
| Nov 25, 2025 | 48.75 | 48.85 | 48.10 | 48.50 | 48.50 | -0.10% | 5,549 |
| Nov 24, 2025 | 48.45 | 48.90 | 48.35 | 48.55 | 48.55 | 1.04% | 18,513 |
| Nov 21, 2025 | 47.45 | 48.25 | 47.05 | 48.05 | 48.05 | - | 6,806 |
| Nov 20, 2025 | 48.45 | 48.50 | 47.55 | 48.05 | 48.05 | -0.52% | 6,493 |
| Nov 19, 2025 | 48.40 | 48.80 | 47.90 | 48.30 | 48.30 | 0.21% | 5,024 |
| Nov 18, 2025 | 48.60 | 48.60 | 47.60 | 48.20 | 48.20 | -0.82% | 4,678 |
| Nov 17, 2025 | 49.80 | 50.20 | 48.25 | 48.60 | 48.60 | -2.80% | 4,684 |
| Nov 14, 2025 | 50.90 | 50.90 | 49.20 | 50.00 | 50.00 | -2.53% | 7,830 |
| Nov 13, 2025 | 51.10 | 52.00 | 50.80 | 51.30 | 51.30 | 0.39% | 9,423 |
| Nov 12, 2025 | 50.50 | 51.40 | 50.50 | 51.10 | 51.10 | 1.59% | 7,292 |
| Nov 11, 2025 | 50.20 | 51.10 | 49.80 | 50.30 | 50.30 | 0.60% | 6,520 |
| Nov 10, 2025 | 49.20 | 50.50 | 49.20 | 50.00 | 50.00 | 1.94% | 5,521 |
| Nov 7, 2025 | 49.30 | 49.65 | 48.30 | 49.05 | 49.05 | -0.41% | 5,138 |
| Nov 6, 2025 | 50.30 | 50.30 | 49.00 | 49.25 | 49.25 | -1.70% | 9,653 |
| Nov 5, 2025 | 50.70 | 51.20 | 49.45 | 50.10 | 50.10 | -2.34% | 8,954 |
| Nov 4, 2025 | 51.30 | 51.70 | 50.90 | 51.30 | 51.30 | - | 9,404 |
| Nov 3, 2025 | 52.10 | 52.30 | 50.60 | 51.30 | 51.30 | -0.58% | 14,983 |
| Oct 31, 2025 | 48.75 | 52.30 | 48.75 | 51.60 | 51.60 | 5.41% | 23,080 |
| Oct 30, 2025 | 50.70 | 50.70 | 48.55 | 48.95 | 48.95 | -0.10% | 9,641 |
| Oct 29, 2025 | 49.50 | 50.50 | 49.00 | 49.00 | 49.00 | -0.61% | 8,258 |
| Oct 28, 2025 | 50.20 | 50.40 | 49.00 | 49.30 | 49.30 | -1.79% | 8,772 |
| Oct 27, 2025 | 50.70 | 51.00 | 50.20 | 50.20 | 50.20 | -0.99% | 5,885 |
| Oct 24, 2025 | 51.00 | 51.10 | 50.50 | 50.70 | 50.70 | -0.20% | 4,958 |
| Oct 23, 2025 | 50.00 | 51.30 | 50.00 | 50.80 | 50.80 | 1.40% | 12,089 |
| Oct 22, 2025 | 49.10 | 50.30 | 49.10 | 50.10 | 50.10 | 1.62% | 5,335 |
| Oct 21, 2025 | 48.60 | 49.55 | 48.40 | 49.30 | 49.30 | 1.75% | 8,263 |
| Oct 20, 2025 | 48.70 | 48.80 | 47.70 | 48.45 | 48.45 | 1.15% | 7,429 |
| Oct 17, 2025 | 47.65 | 48.50 | 47.45 | 47.90 | 47.90 | 0.10% | 13,757 |
| Oct 16, 2025 | 47.85 | 48.40 | 47.80 | 47.85 | 47.85 | - | 6,616 |
| Oct 15, 2025 | 46.90 | 48.35 | 46.65 | 47.85 | 47.85 | 2.35% | 8,492 |