Wavestone SA (EPA:WAVE)
France
· Delayed Price · Currency is EUR 44.90
-0.65 (-1.43%)
Apr 28, 2026, 5:35 PM CET
Wavestone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.35 | 45.40 | 44.60 | 44.90 | 44.90 | -1.43% | 10,285 |
| Apr 27, 2026 | 45.75 | 46.00 | 45.45 | 45.55 | 45.55 | 0.22% | 7,232 |
| Apr 24, 2026 | 46.45 | 47.05 | 45.25 | 45.45 | 45.45 | -2.15% | 10,777 |
| Apr 23, 2026 | 48.45 | 48.45 | 46.45 | 46.45 | 46.45 | -3.53% | 11,991 |
| Apr 22, 2026 | 48.85 | 48.95 | 47.25 | 48.15 | 48.15 | -0.82% | 10,102 |
| Apr 21, 2026 | 49.00 | 49.35 | 48.55 | 48.55 | 48.55 | -0.10% | 9,155 |
| Apr 20, 2026 | 49.90 | 49.90 | 48.60 | 48.60 | 48.60 | -3.38% | 7,149 |
| Apr 17, 2026 | 48.65 | 50.60 | 48.65 | 50.30 | 50.30 | 3.39% | 18,417 |
| Apr 16, 2026 | 48.20 | 49.50 | 48.20 | 48.65 | 48.65 | 1.35% | 10,824 |
| Apr 15, 2026 | 47.70 | 48.20 | 47.10 | 48.00 | 48.00 | 0.52% | 18,080 |
| Apr 14, 2026 | 47.15 | 48.20 | 47.00 | 47.75 | 47.75 | 1.60% | 8,646 |
| Apr 13, 2026 | 46.20 | 47.10 | 45.85 | 47.00 | 47.00 | 0.97% | 7,277 |
| Apr 10, 2026 | 45.65 | 47.05 | 45.65 | 46.55 | 46.55 | 2.99% | 10,315 |
| Apr 9, 2026 | 47.70 | 47.70 | 45.10 | 45.20 | 45.20 | -5.04% | 19,533 |
| Apr 8, 2026 | 48.20 | 49.15 | 47.25 | 47.60 | 47.60 | 3.03% | 18,112 |
| Apr 7, 2026 | 47.40 | 48.00 | 46.15 | 46.20 | 46.20 | -1.91% | 7,854 |
| Apr 2, 2026 | 47.35 | 47.80 | 46.50 | 47.10 | 47.10 | -1.36% | 8,432 |
| Apr 1, 2026 | 46.55 | 48.15 | 46.55 | 47.75 | 47.75 | 4.03% | 21,124 |
| Mar 31, 2026 | 45.00 | 45.95 | 44.93 | 45.90 | 45.90 | 2.46% | 10,881 |
| Mar 30, 2026 | 44.45 | 44.90 | 44.15 | 44.80 | 44.80 | 0.34% | 7,981 |
| Mar 27, 2026 | 44.55 | 45.10 | 44.30 | 44.65 | 44.65 | -0.22% | 8,265 |
| Mar 26, 2026 | 45.40 | 45.40 | 44.30 | 44.75 | 44.75 | -1.10% | 7,254 |
| Mar 25, 2026 | 44.75 | 45.80 | 44.65 | 45.25 | 45.25 | 2.38% | 20,626 |
| Mar 24, 2026 | 45.40 | 45.50 | 44.05 | 44.20 | 44.20 | -3.07% | 9,699 |
| Mar 23, 2026 | 44.65 | 46.70 | 44.00 | 45.60 | 45.60 | 1.67% | 16,412 |
| Mar 20, 2026 | 46.60 | 46.60 | 44.85 | 44.85 | 44.85 | -3.65% | 20,123 |
| Mar 19, 2026 | 46.80 | 47.60 | 45.80 | 46.55 | 46.55 | -0.11% | 11,334 |
| Mar 18, 2026 | 46.90 | 47.35 | 46.40 | 46.60 | 46.60 | -0.32% | 7,052 |
| Mar 17, 2026 | 46.75 | 47.30 | 46.00 | 46.75 | 46.75 | -0.43% | 8,204 |
| Mar 16, 2026 | 48.10 | 48.30 | 46.70 | 46.95 | 46.95 | -2.39% | 11,278 |
| Mar 13, 2026 | 49.45 | 49.65 | 48.05 | 48.10 | 48.10 | -2.53% | 11,976 |
| Mar 12, 2026 | 49.90 | 50.60 | 49.35 | 49.35 | 49.35 | -1.50% | 16,340 |
| Mar 11, 2026 | 49.60 | 51.00 | 49.10 | 50.10 | 50.10 | 0.80% | 14,472 |
| Mar 10, 2026 | 49.70 | 50.30 | 49.00 | 49.70 | 49.70 | 1.43% | 20,719 |
| Mar 9, 2026 | 48.65 | 49.55 | 48.30 | 49.00 | 49.00 | -1.71% | 9,314 |
| 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 |