Select Water Solutions, Inc. (FRA:18RA)
Germany
· Delayed Price · Currency is EUR 8.94
+0.29 (3.41%)
At close: Dec 3, 2025
Select Water Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.54 | 9.54 | 9.48 | 9.48 | 9.48 | 0.37% | - |
| Dec 4, 2025 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | 5.65% | - |
| Dec 3, 2025 | 8.80 | 8.94 | 8.80 | 8.94 | 8.94 | 3.41% | - |
| Dec 2, 2025 | 8.78 | 8.78 | 8.65 | 8.65 | 8.65 | -0.75% | - |
| Dec 1, 2025 | 8.52 | 8.71 | 8.52 | 8.71 | 8.71 | 1.75% | - |
| Nov 28, 2025 | 8.54 | 8.56 | 8.54 | 8.56 | 8.56 | 0.47% | - |
| Nov 27, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.65% | - |
| Nov 26, 2025 | 8.58 | 8.58 | 8.47 | 8.47 | 8.47 | 1.50% | - |
| Nov 25, 2025 | 8.57 | 8.57 | 8.34 | 8.34 | 8.34 | 0.66% | - |
| Nov 24, 2025 | 8.37 | 8.37 | 8.29 | 8.29 | 8.29 | 2.28% | - |
| Nov 21, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -5.48% | - |
| Nov 20, 2025 | 8.39 | 8.57 | 8.39 | 8.57 | 8.57 | 3.44% | - |
| Nov 19, 2025 | 8.36 | 8.36 | 8.29 | 8.29 | 8.29 | 1.41% | - |
| Nov 18, 2025 | 8.28 | 8.28 | 8.17 | 8.17 | 8.17 | -4.22% | - |
| Nov 17, 2025 | 8.52 | 8.53 | 8.52 | 8.53 | 8.53 | 1.85% | - |
| Nov 14, 2025 | 8.60 | 8.60 | 8.38 | 8.38 | 8.38 | -6.74% | - |
| Nov 13, 2025 | 9.27 | 9.27 | 8.98 | 8.98 | 8.98 | -4.26% | - |
| Nov 12, 2025 | 9.52 | 9.52 | 9.38 | 9.38 | 9.38 | -1.26% | - |
| Nov 11, 2025 | 9.44 | 9.50 | 9.44 | 9.50 | 9.50 | 1.06% | - |
| Nov 10, 2025 | 9.41 | 9.41 | 9.40 | 9.40 | 9.40 | -0.48% | - |
| Nov 7, 2025 | 9.69 | 9.69 | 9.45 | 9.45 | 9.45 | -5.74% | - |
| Nov 6, 2025 | 9.88 | 10.02 | 9.88 | 10.02 | 9.96 | 1.62% | - |
| Nov 5, 2025 | 10.14 | 10.14 | 9.86 | 9.86 | 9.80 | -1.69% | - |
| Nov 4, 2025 | 10.16 | 10.16 | 10.03 | 10.03 | 9.97 | 0.85% | - |
| Nov 3, 2025 | 9.93 | 9.95 | 9.93 | 9.95 | 9.88 | 0.71% | - |
| Oct 31, 2025 | 9.89 | 9.89 | 9.88 | 9.88 | 9.82 | -1.74% | - |
| Oct 30, 2025 | 10.02 | 10.05 | 10.02 | 10.05 | 9.99 | 2.97% | - |
| Oct 29, 2025 | 9.63 | 9.76 | 9.63 | 9.76 | 9.70 | 1.09% | - |
| Oct 28, 2025 | 9.76 | 9.76 | 9.66 | 9.66 | 9.60 | -3.45% | - |
| Oct 27, 2025 | 10.14 | 10.14 | 10.00 | 10.00 | 9.94 | -0.99% | - |
| Oct 24, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.04 | 2.43% | - |
| Oct 23, 2025 | 9.78 | 9.86 | 9.78 | 9.86 | 9.80 | 1.39% | - |
| Oct 22, 2025 | 9.60 | 9.73 | 9.60 | 9.73 | 9.67 | 2.26% | - |
| Oct 21, 2025 | 9.67 | 9.67 | 9.51 | 9.51 | 9.45 | 1.49% | - |
| Oct 20, 2025 | 9.27 | 9.37 | 9.27 | 9.37 | 9.31 | 2.80% | - |
| Oct 17, 2025 | 9.11 | 9.12 | 9.11 | 9.12 | 9.06 | -5.25% | - |
| Oct 16, 2025 | 10.11 | 10.54 | 9.62 | 9.62 | 9.56 | 9.63% | 100 |
| Oct 15, 2025 | 8.63 | 8.78 | 8.63 | 8.78 | 8.72 | 3.11% | - |
| Oct 14, 2025 | 8.60 | 8.60 | 8.51 | 8.51 | 8.46 | -0.47% | - |
| Oct 13, 2025 | 8.46 | 8.55 | 8.46 | 8.55 | 8.50 | -2.45% | - |
| Oct 10, 2025 | 8.91 | 8.91 | 8.77 | 8.77 | 8.71 | -3.15% | - |
| Oct 9, 2025 | 8.94 | 9.05 | 8.94 | 9.05 | 9.00 | 1.74% | - |
| Oct 8, 2025 | 9.04 | 9.04 | 8.90 | 8.90 | 8.84 | -4.35% | - |
| Oct 7, 2025 | 9.34 | 9.34 | 9.30 | 9.30 | 9.24 | -0.16% | 2,500 |
| Oct 6, 2025 | 9.12 | 9.32 | 9.12 | 9.32 | 9.26 | 3.73% | - |
| Oct 3, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.93 | -0.33% | - |
| Oct 2, 2025 | 9.17 | 9.17 | 9.01 | 9.01 | 8.96 | 0.84% | - |
| Oct 1, 2025 | 8.97 | 8.97 | 8.94 | 8.94 | 8.88 | 0.11% | - |
| Sep 30, 2025 | 9.07 | 9.07 | 8.93 | 8.93 | 8.87 | -2.08% | - |
| Sep 29, 2025 | 9.36 | 9.36 | 9.12 | 9.12 | 9.06 | 0.11% | - |
| Sep 26, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.05 | 0.22% | - |
| Sep 25, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.03 | 1.74% | - |
| Sep 24, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.88 | 5.06% | - |
| Sep 23, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.45 | 0.95% | - |
| Sep 22, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.37 | 0.36% | - |
| Sep 19, 2025 | 8.43 | 8.43 | 8.39 | 8.39 | 8.34 | 2.01% | - |
| Sep 18, 2025 | 8.05 | 8.23 | 8.05 | 8.23 | 8.18 | 6.54% | - |
| Sep 17, 2025 | 7.76 | 7.76 | 7.72 | 7.72 | 7.67 | 1.11% | - |
| Sep 16, 2025 | 7.63 | 7.64 | 7.63 | 7.64 | 7.59 | 0.86% | - |
| Sep 15, 2025 | 7.62 | 7.62 | 7.57 | 7.57 | 7.52 | -0.79% | - |
| Sep 12, 2025 | 7.68 | 7.68 | 7.63 | 7.63 | 7.58 | 2.28% | - |
| Sep 11, 2025 | 7.51 | 7.51 | 7.46 | 7.46 | 7.41 | 3.47% | - |
| Sep 10, 2025 | 7.12 | 7.21 | 7.12 | 7.21 | 7.17 | -2.17% | - |
| Sep 9, 2025 | 7.21 | 7.37 | 7.21 | 7.37 | 7.33 | 5.81% | - |
| Sep 8, 2025 | 7.10 | 7.10 | 6.97 | 6.97 | 6.92 | -3.93% | - |
| Sep 5, 2025 | 7.39 | 7.39 | 7.25 | 7.25 | 7.21 | 1.19% | - |
| Sep 4, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.12 | 1.34% | - |
| Sep 3, 2025 | 7.10 | 7.10 | 7.07 | 7.07 | 7.03 | - | - |
| Sep 2, 2025 | 7.22 | 7.22 | 7.07 | 7.07 | 7.03 | -1.94% | - |
| Sep 1, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.17 | 0.84% | - |
| Aug 29, 2025 | 7.12 | 7.15 | 7.12 | 7.15 | 7.11 | 3.17% | - |
| Aug 28, 2025 | 7.07 | 7.07 | 6.93 | 6.93 | 6.89 | -2.19% | - |
| Aug 27, 2025 | 7.03 | 7.09 | 7.03 | 7.09 | 7.04 | -0.07% | - |
| Aug 26, 2025 | 7.08 | 7.09 | 7.08 | 7.09 | 7.05 | 0.42% | - |
| Aug 25, 2025 | 7.14 | 7.14 | 7.06 | 7.06 | 7.02 | 2.47% | - |
| Aug 22, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.85 | 2.91% | - |
| Aug 21, 2025 | 6.76 | 6.76 | 6.70 | 6.70 | 6.65 | -1.47% | - |
| Aug 20, 2025 | 6.86 | 6.86 | 6.80 | 6.80 | 6.75 | -2.02% | - |
| Aug 19, 2025 | 6.97 | 6.97 | 6.94 | 6.94 | 6.89 | 3.43% | - |
| Aug 18, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.66 | -2.26% | - |
| Aug 15, 2025 | 7.03 | 7.03 | 6.86 | 6.86 | 6.82 | - | - |
| Aug 14, 2025 | 7.06 | 7.06 | 6.86 | 6.86 | 6.82 | -0.22% | - |
| Aug 13, 2025 | 6.98 | 6.98 | 6.88 | 6.88 | 6.83 | -2.20% | - |
| Aug 12, 2025 | 7.04 | 7.04 | 7.03 | 7.03 | 6.99 | -0.71% | - |
| Aug 11, 2025 | 7.12 | 7.12 | 7.08 | 7.08 | 7.04 | -1.60% | - |
| Aug 8, 2025 | 7.22 | 7.22 | 7.20 | 7.20 | 7.15 | -3.42% | - |
| Aug 7, 2025 | 7.33 | 7.45 | 7.33 | 7.45 | 7.40 | 0.61% | - |
| Aug 6, 2025 | 7.27 | 7.41 | 7.27 | 7.41 | 7.36 | -4.82% | - |
| Aug 5, 2025 | 7.69 | 7.78 | 7.69 | 7.78 | 7.73 | 1.30% | - |
| Aug 4, 2025 | 7.74 | 7.74 | 7.68 | 7.68 | 7.57 | -1.29% | - |
| Aug 1, 2025 | 8.31 | 8.31 | 7.78 | 7.78 | 7.67 | -4.66% | 1,800 |
| Jul 31, 2025 | 8.20 | 8.20 | 8.16 | 8.16 | 8.05 | -2.51% | - |
| Jul 30, 2025 | 8.40 | 8.40 | 8.37 | 8.37 | 8.25 | 0.12% | - |
| Jul 29, 2025 | 8.39 | 8.39 | 8.36 | 8.36 | 8.24 | 0.12% | - |
| Jul 28, 2025 | 8.25 | 8.35 | 8.25 | 8.35 | 8.23 | 0.54% | - |
| Jul 25, 2025 | 8.34 | 8.34 | 8.31 | 8.31 | 8.19 | 1.71% | - |
| Jul 24, 2025 | 8.21 | 8.21 | 8.17 | 8.17 | 8.05 | 1.62% | - |
| Jul 23, 2025 | 7.95 | 8.04 | 7.95 | 8.04 | 7.92 | 0.44% | - |
| Jul 22, 2025 | 7.96 | 8.00 | 7.96 | 8.00 | 7.89 | -0.62% | - |
| Jul 21, 2025 | 8.07 | 8.07 | 8.05 | 8.05 | 7.94 | 0.63% | - |