Wavestone SA (EPA:WAVE)
France
· Delayed Price · Currency is EUR 56.50
-0.90 (-1.57%)
Dec 5, 2025, 5:35 PM CET
Wavestone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.60 | 57.60 | 55.90 | 56.60 | - | -1.39% | 13,037 |
| 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 |
| Oct 14, 2025 | 47.05 | 47.15 | 45.95 | 46.75 | 46.75 | -1.58% | 11,235 |
| Oct 13, 2025 | 46.40 | 48.00 | 46.40 | 47.50 | 47.50 | 3.26% | 18,880 |
| Oct 10, 2025 | 46.80 | 47.00 | 45.95 | 46.00 | 46.00 | -1.60% | 5,616 |
| Oct 9, 2025 | 47.15 | 48.00 | 46.75 | 46.75 | 46.75 | -0.85% | 6,227 |
| Oct 8, 2025 | 47.65 | 48.15 | 46.95 | 47.15 | 47.15 | -0.74% | 7,640 |
| Oct 7, 2025 | 47.40 | 48.00 | 47.35 | 47.50 | 47.50 | -0.31% | 5,632 |
| Oct 6, 2025 | 48.00 | 48.00 | 46.40 | 47.65 | 47.65 | -0.73% | 11,594 |
| Oct 3, 2025 | 49.00 | 49.20 | 47.55 | 48.00 | 48.00 | -1.64% | 9,598 |
| Oct 2, 2025 | 48.75 | 49.40 | 48.35 | 48.80 | 48.80 | 1.35% | 5,794 |
| Oct 1, 2025 | 48.35 | 48.90 | 48.00 | 48.15 | 48.15 | -0.21% | 6,095 |
| Sep 30, 2025 | 48.40 | 48.65 | 47.90 | 48.25 | 48.25 | - | 7,887 |
| Sep 29, 2025 | 47.35 | 48.65 | 47.15 | 48.25 | 48.25 | 2.22% | 12,555 |
| Sep 26, 2025 | 48.70 | 48.70 | 47.00 | 47.20 | 47.20 | -2.48% | 15,007 |
| Sep 25, 2025 | 49.75 | 49.75 | 47.95 | 48.40 | 48.40 | -2.52% | 8,257 |
| Sep 24, 2025 | 49.90 | 50.90 | 49.40 | 49.65 | 49.65 | -0.20% | 7,214 |
| Sep 23, 2025 | 47.85 | 49.80 | 47.85 | 49.75 | 49.75 | 4.41% | 10,854 |
| Sep 22, 2025 | 47.25 | 47.75 | 46.85 | 47.65 | 47.65 | 0.63% | 18,630 |
| Sep 19, 2025 | 48.05 | 48.10 | 47.30 | 47.35 | 47.35 | -1.25% | 42,347 |
| Sep 18, 2025 | 47.40 | 48.40 | 47.30 | 47.95 | 47.95 | 1.48% | 19,795 |
| Sep 17, 2025 | 47.30 | 47.40 | 46.60 | 47.25 | 47.25 | - | 5,465 |
| Sep 16, 2025 | 47.30 | 48.00 | 47.05 | 47.25 | 47.25 | -0.11% | 8,655 |
| Sep 15, 2025 | 46.70 | 47.55 | 45.85 | 47.30 | 47.30 | 0.85% | 33,566 |
| Sep 12, 2025 | 46.80 | 47.15 | 46.45 | 46.90 | 46.90 | 0.32% | 15,722 |
| Sep 11, 2025 | 47.40 | 47.65 | 46.75 | 46.75 | 46.75 | -1.68% | 5,346 |
| Sep 10, 2025 | 47.65 | 48.95 | 47.20 | 47.55 | 47.55 | - | 9,642 |
| Sep 9, 2025 | 47.45 | 48.00 | 47.00 | 47.55 | 47.55 | 0.32% | 9,686 |
| Sep 8, 2025 | 46.85 | 47.80 | 46.75 | 47.40 | 47.40 | 1.17% | 8,763 |
| Sep 5, 2025 | 46.90 | 47.40 | 46.75 | 46.85 | 46.85 | -0.74% | 9,003 |
| Sep 4, 2025 | 46.80 | 47.50 | 46.80 | 47.20 | 47.20 | -0.21% | 5,439 |
| Sep 3, 2025 | 47.40 | 47.85 | 47.00 | 47.30 | 47.30 | -0.21% | 6,937 |
| Sep 2, 2025 | 49.00 | 49.00 | 47.40 | 47.40 | 47.40 | -2.47% | 9,160 |
| Sep 1, 2025 | 48.90 | 49.20 | 48.45 | 48.60 | 48.60 | -1.02% | 7,055 |
| Aug 29, 2025 | 49.50 | 49.90 | 49.00 | 49.10 | 49.10 | -0.41% | 13,110 |
| Aug 28, 2025 | 49.55 | 49.85 | 49.25 | 49.30 | 49.30 | -0.50% | 6,847 |
| Aug 27, 2025 | 48.70 | 49.90 | 48.00 | 49.55 | 49.55 | -1.10% | 13,470 |
| Aug 26, 2025 | 52.90 | 53.00 | 50.00 | 50.10 | 50.10 | -7.22% | 23,555 |
| Aug 25, 2025 | 54.50 | 54.90 | 53.90 | 54.00 | 54.00 | -1.28% | 4,228 |
| Aug 22, 2025 | 53.80 | 54.70 | 53.50 | 54.70 | 54.70 | 1.67% | 5,384 |
| Aug 21, 2025 | 54.00 | 54.00 | 53.60 | 53.80 | 53.80 | -0.37% | 6,265 |
| Aug 20, 2025 | 54.50 | 54.50 | 53.70 | 54.00 | 54.00 | -1.82% | 5,592 |
| Aug 19, 2025 | 56.00 | 56.00 | 54.80 | 55.00 | 55.00 | -1.26% | 4,864 |
| Aug 18, 2025 | 55.90 | 56.10 | 55.50 | 55.70 | 55.70 | -0.54% | 2,350 |
| Aug 15, 2025 | 56.90 | 57.20 | 55.80 | 56.00 | 56.00 | -1.75% | 3,348 |
| Aug 14, 2025 | 57.40 | 57.80 | 57.00 | 57.00 | 57.00 | -0.87% | 2,494 |
| Aug 13, 2025 | 56.90 | 57.90 | 56.90 | 57.50 | 57.50 | 1.23% | 4,203 |
| Aug 12, 2025 | 58.50 | 58.50 | 56.60 | 56.80 | 56.80 | -2.07% | 4,064 |
| Aug 11, 2025 | 58.10 | 58.60 | 57.50 | 58.00 | 58.00 | -0.34% | 6,471 |
| Aug 8, 2025 | 57.50 | 58.20 | 57.50 | 58.20 | 58.20 | 0.69% | 4,586 |
| Aug 7, 2025 | 56.90 | 58.40 | 56.90 | 57.80 | 57.80 | 1.76% | 9,493 |
| Aug 6, 2025 | 57.40 | 57.80 | 56.70 | 56.80 | 56.80 | -0.70% | 6,007 |
| Aug 5, 2025 | 56.40 | 57.80 | 56.00 | 57.20 | 57.20 | 2.69% | 6,996 |
| Aug 4, 2025 | 56.20 | 56.90 | 55.20 | 55.70 | 55.70 | -1.42% | 10,089 |
| Aug 1, 2025 | 58.20 | 58.20 | 56.10 | 56.50 | 56.04 | -2.75% | 10,434 |
| Jul 31, 2025 | 57.90 | 58.70 | 57.40 | 58.10 | 57.63 | 0.87% | 11,357 |
| Jul 30, 2025 | 56.70 | 58.10 | 56.20 | 57.60 | 57.13 | 2.86% | 15,628 |
| Jul 29, 2025 | 58.70 | 60.30 | 56.00 | 56.00 | 55.54 | -9.68% | 22,902 |
| Jul 28, 2025 | 61.80 | 63.00 | 61.70 | 62.00 | 61.50 | 2.14% | 11,773 |
| Jul 25, 2025 | 61.20 | 61.80 | 60.00 | 60.70 | 60.21 | -0.82% | 6,782 |
| Jul 24, 2025 | 59.20 | 61.70 | 58.70 | 61.20 | 60.70 | 3.90% | 8,813 |
| Jul 23, 2025 | 58.70 | 59.40 | 58.60 | 58.90 | 58.42 | 0.34% | 3,931 |
| Jul 22, 2025 | 60.20 | 60.20 | 58.10 | 58.70 | 58.22 | -2.17% | 7,521 |
| Jul 21, 2025 | 60.60 | 61.10 | 59.80 | 60.00 | 59.51 | -0.83% | 18,539 |