Wavestone SA (FRA:2WSA)
Germany
· Delayed Price · Currency is EUR 54.80
+5.30 (10.71%)
At close: Dec 4, 2025
Wavestone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 4.01% | - |
| Dec 4, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 10.71% | - |
| Dec 3, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 0.10% | - |
| Dec 2, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - | - |
| Dec 1, 2025 | 49.35 | 49.45 | 49.35 | 49.45 | 49.45 | 1.12% | 200 |
| Nov 28, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 1.77% | - |
| Nov 27, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | -0.83% | - |
| Nov 26, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | 0.52% | - |
| Nov 25, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 1.26% | - |
| Nov 24, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 1.60% | - |
| Nov 21, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | -2.70% | - |
| Nov 20, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 1.26% | - |
| Nov 19, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | 0.74% | - |
| Nov 18, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -5.03% | - |
| Nov 17, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -1.97% | - |
| Nov 14, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 0.20% | - |
| Nov 13, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 1.61% | - |
| Nov 12, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.10% | - |
| Nov 11, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 1.63% | - |
| Nov 10, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 1.45% | - |
| Nov 7, 2025 | 48.75 | 48.75 | 48.25 | 48.25 | 48.25 | -2.82% | 25 |
| Nov 6, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | -1.10% | - |
| Nov 5, 2025 | 50.60 | 50.60 | 50.20 | 50.20 | 50.20 | -0.79% | 25 |
| Nov 4, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -1.56% | - |
| Nov 3, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 6.31% | - |
| Oct 31, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | -0.51% | - |
| Oct 30, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.41% | - |
| Oct 29, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -2.01% | - |
| Oct 28, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -2.35% | - |
| Oct 27, 2025 | 50.30 | 51.00 | 50.30 | 51.00 | 51.00 | 0.79% | 244 |
| Oct 24, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 1.71% | - |
| Oct 23, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 2.90% | - |
| Oct 22, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 0.52% | - |
| Oct 21, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -2.14% | - |
| Oct 20, 2025 | 48.25 | 49.15 | 48.25 | 49.15 | 49.15 | 5.02% | 196 |
| Oct 17, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -1.68% | - |
| Oct 16, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 1.93% | - |
| Oct 15, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 2.19% | - |
| Oct 14, 2025 | 46.70 | 46.70 | 45.70 | 45.70 | 45.70 | -1.61% | 70 |
| Oct 13, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | -1.69% | - |
| Oct 10, 2025 | 46.40 | 47.25 | 46.40 | 47.25 | 47.25 | 1.61% | 326 |
| Oct 9, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -1.06% | - |
| Oct 8, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.63% | - |
| Oct 7, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 0.21% | - |
| Oct 6, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -2.38% | - |
| Oct 3, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 0.31% | - |
| Oct 2, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.73% | - |
| Oct 1, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 0.31% | - |
| Sep 30, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 1.60% | - |
| Sep 29, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | -2.49% | - |
| Sep 26, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | -2.23% | - |
| Sep 25, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -0.10% | - |
| Sep 24, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | -1.10% | - |
| Sep 23, 2025 | 47.05 | 49.85 | 47.05 | 49.85 | 49.85 | 6.18% | 90 |
| Sep 22, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | -0.74% | - |
| Sep 19, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 0.32% | - |
| Sep 18, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | -0.42% | - |
| Sep 17, 2025 | 46.90 | 47.35 | 46.90 | 47.35 | 47.35 | -1.56% | 57 |
| Sep 16, 2025 | 46.60 | 48.10 | 46.60 | 48.10 | 48.10 | 3.33% | 532 |
| Sep 15, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 0.22% | - |
| Sep 12, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | -0.75% | - |
| Sep 11, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.85% | - |
| Sep 10, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.75% | - |
| Sep 9, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 0.43% | - |
| Sep 8, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | -0.64% | - |
| Sep 5, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 0.54% | - |
| Sep 4, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | -1.16% | - |
| Sep 3, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | -1.36% | - |
| Sep 2, 2025 | 48.00 | 48.00 | 47.90 | 47.90 | 47.90 | -1.84% | 128 |
| Sep 1, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.31% | - |
| Aug 29, 2025 | 49.05 | 50.00 | 48.95 | 48.95 | 48.95 | - | 102 |
| Aug 28, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | -0.41% | - |
| Aug 27, 2025 | 49.55 | 49.55 | 49.15 | 49.15 | 49.15 | -3.82% | 50 |
| Aug 26, 2025 | 53.40 | 53.40 | 51.10 | 51.10 | 51.10 | -5.02% | 156 |
| Aug 25, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 1.13% | - |
| Aug 22, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -0.19% | - |
| Aug 21, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | -1.84% | - |
| Aug 20, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | -1.45% | 140 |
| Aug 19, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -0.36% | - |
| Aug 18, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | -3.15% | - |
| Aug 15, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | 0.35% | - |
| Aug 14, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - | - |
| Aug 13, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | -0.18% | - |
| Aug 12, 2025 | 57.90 | 57.90 | 57.00 | 57.00 | 57.00 | -3.06% | 70 |
| Aug 11, 2025 | 57.60 | 58.80 | 57.60 | 58.80 | 58.80 | 0.86% | 660 |
| Aug 8, 2025 | 57.60 | 58.30 | 57.60 | 58.30 | 58.30 | 3.19% | 25 |
| Aug 7, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -1.40% | - |
| Aug 6, 2025 | 57.10 | 57.30 | 57.10 | 57.30 | 57.30 | 3.06% | 200 |
| Aug 5, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - | - |
| Aug 4, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -2.28% | - |
| Aug 1, 2025 | 57.20 | 57.20 | 56.90 | 56.90 | 56.44 | -2.74% | 50 |
| Jul 31, 2025 | 57.40 | 58.50 | 57.30 | 58.50 | 58.03 | 5.03% | 170 |
| Jul 30, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.25 | -5.59% | - |
| Jul 29, 2025 | 61.90 | 61.90 | 59.00 | 59.00 | 58.52 | -5.30% | 91 |
| Jul 28, 2025 | 60.70 | 62.30 | 60.70 | 62.30 | 61.80 | 2.13% | 75 |
| Jul 25, 2025 | 60.80 | 61.00 | 60.80 | 61.00 | 60.51 | 3.92% | 105 |
| Jul 24, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58.23 | - | - |
| Jul 23, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58.23 | -1.34% | - |
| Jul 22, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.02 | 0.17% | - |
| Jul 21, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 58.92 | 2.24% | - |