Wave Life Sciences Ltd. (FRA:1U5)
Germany
· Delayed Price · Currency is EUR 6.25
+0.40 (6.84%)
At close: Dec 5, 2025
Wave Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 3.54% | - |
| Dec 3, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -6.61% | - |
| Dec 2, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -4.72% | 948 |
| Dec 1, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -7.97% | - |
| Nov 28, 2025 | 6.30 | 6.90 | 6.30 | 6.90 | 6.90 | 4.55% | 378 |
| Nov 27, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 7.32% | - |
| Nov 26, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 25, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 5.13% | - |
| Nov 24, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 5.41% | - |
| Nov 21, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -2.63% | - |
| Nov 20, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.56% | - |
| Nov 19, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 100 |
| Nov 18, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -8.59% | - |
| Nov 17, 2025 | 5.80 | 6.40 | 5.80 | 6.40 | 6.40 | 18.52% | 570 |
| Nov 14, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -5.26% | - |
| Nov 13, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -12.98% | - |
| Nov 12, 2025 | 5.95 | 6.55 | 5.95 | 6.55 | 6.55 | 12.93% | 748 |
| Nov 11, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -10.77% | - |
| Nov 10, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Nov 7, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| Nov 6, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Nov 5, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -3.65% | - |
| Nov 4, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -8.67% | - |
| Nov 3, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 9.49% | - |
| Oct 31, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.84% | - |
| Oct 30, 2025 | 6.95 | 7.05 | 6.95 | 7.05 | 7.05 | 13.71% | - |
| Oct 29, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Oct 28, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 5.98% | - |
| Oct 27, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Oct 24, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Oct 23, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -6.35% | - |
| Oct 22, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Oct 21, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Oct 20, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Oct 17, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -4.51% | - |
| Oct 16, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | - |
| Oct 15, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2.34% | - |
| Oct 14, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 3.23% | - |
| Oct 13, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -8.15% | - |
| Oct 10, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 12.50% | - |
| Oct 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | - |
| Oct 8, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| Oct 7, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Oct 6, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 2.63% | - |
| Oct 3, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.56% | - |
| Oct 2, 2025 | 5.65 | 5.85 | 5.65 | 5.85 | 5.85 | -6.40% | - |
| Oct 1, 2025 | 5.90 | 6.25 | 5.90 | 6.25 | 6.25 | 8.70% | 100 |
| Sep 30, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 4.55% | - |
| Sep 29, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Sep 26, 2025 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 2.75% | - |
| Sep 25, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Sep 24, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Sep 23, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Sep 22, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Sep 19, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.75% | - |
| Sep 18, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Sep 17, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -6.03% | - |
| Sep 16, 2025 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 3.57% | - |
| Sep 15, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.45% | - |
| Sep 12, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.52% | - |
| Sep 11, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Sep 10, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Sep 9, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -9.56% | - |
| Sep 8, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 7.09% | - |
| Sep 5, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.31% | - |
| Sep 4, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -17.72% | - |
| Sep 3, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -4.24% | - |
| Sep 2, 2025 | 7.85 | 8.25 | 7.85 | 8.25 | 8.25 | 1.23% | - |
| Sep 1, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| Aug 29, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.80% | - |
| Aug 28, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% | - |
| Aug 27, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| Aug 26, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.20% | - |
| Aug 25, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 2.45% | - |
| Aug 22, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 4.49% | - |
| Aug 21, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Aug 20, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -2.48% | - |
| Aug 19, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -4.73% | - |
| Aug 18, 2025 | 8.15 | 8.60 | 8.15 | 8.45 | 8.45 | 14.97% | 305 |
| Aug 15, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.80% | - |
| Aug 14, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 3.62% | - |
| Aug 13, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.99% | - |
| Aug 12, 2025 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | 0.75% | - |
| Aug 11, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2.31% | - |
| Aug 8, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -7.14% | - |
| Aug 7, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.76% | - |
| Aug 6, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Aug 5, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.80% | - |
| Aug 4, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 8.33% | - |
| Aug 1, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -3.65% | - |
| Jul 31, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -3.52% | - |
| Jul 30, 2025 | 6.90 | 7.10 | 6.90 | 7.10 | 7.10 | 5.19% | - |
| Jul 29, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -5.59% | - |
| Jul 28, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 4.38% | - |
| Jul 25, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Jul 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 8.53% | - |
| Jul 23, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Jul 22, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -5.84% | - |
| Jul 21, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 3.79% | - |
| Jul 18, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 2.33% | - |