Waterdrop Inc. (FRA:717)
Germany
· Delayed Price · Currency is EUR 1.530
-0.110 (-6.71%)
At close: Dec 4, 2025
Waterdrop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -6.71% | - |
| Dec 3, 2025 | 1.54 | 1.64 | 1.54 | 1.64 | 1.64 | 4.46% | - |
| Dec 2, 2025 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 2.61% | - |
| Dec 1, 2025 | 1.48 | 1.53 | 1.48 | 1.53 | 1.53 | 0.66% | - |
| Nov 28, 2025 | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | 4.83% | - |
| Nov 27, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Nov 26, 2025 | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | -0.68% | - |
| Nov 25, 2025 | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | 5.00% | - |
| Nov 24, 2025 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 3.70% | - |
| Nov 21, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | -4.93% | - |
| Nov 20, 2025 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | 2.90% | - |
| Nov 19, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | -1.43% | - |
| Nov 18, 2025 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 3.70% | - |
| Nov 17, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 1.50% | - |
| Nov 14, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -3.62% | - |
| Nov 13, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | -1.43% | - |
| Nov 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Nov 11, 2025 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 4.44% | - |
| Nov 10, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | -0.74% | - |
| Nov 7, 2025 | 1.33 | 1.36 | 1.32 | 1.36 | 1.36 | -0.73% | - |
| Nov 6, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -3.52% | - |
| Nov 5, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | -4.05% | - |
| Nov 4, 2025 | 1.44 | 1.48 | 1.43 | 1.48 | 1.48 | - | - |
| Nov 3, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | -5.73% | - |
| Oct 31, 2025 | 1.44 | 1.57 | 1.44 | 1.57 | 1.57 | 8.28% | 100 |
| Oct 30, 2025 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | -2.03% | - |
| Oct 29, 2025 | 1.46 | 1.50 | 1.46 | 1.48 | 1.48 | -0.67% | - |
| Oct 28, 2025 | 1.47 | 1.60 | 1.47 | 1.49 | 1.49 | -1.32% | 331 |
| Oct 27, 2025 | 1.50 | 1.57 | 1.48 | 1.51 | 1.51 | - | 500 |
| Oct 24, 2025 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | - |
| Oct 23, 2025 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | - | - |
| Oct 22, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | 0.67% | - |
| Oct 21, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -1.97% | - |
| Oct 20, 2025 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 1.33% | - |
| Oct 17, 2025 | 1.46 | 1.50 | 1.45 | 1.50 | 1.50 | -3.23% | - |
| Oct 16, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | 3.33% | - |
| Oct 15, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | -1.96% | - |
| Oct 14, 2025 | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | -1.92% | - |
| Oct 13, 2025 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | -3.11% | - |
| Oct 10, 2025 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | -2.42% | - |
| Oct 9, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | 1.63 | -0.60% | - |
| Oct 8, 2025 | 1.61 | 1.66 | 1.61 | 1.66 | 1.64 | -4.60% | - |
| Oct 7, 2025 | 1.63 | 1.80 | 1.63 | 1.74 | 1.72 | 6.10% | 1,862 |
| Oct 6, 2025 | 1.61 | 1.64 | 1.61 | 1.64 | 1.62 | 4.46% | - |
| Oct 3, 2025 | 1.56 | 1.57 | 1.56 | 1.57 | 1.55 | -2.48% | - |
| Oct 2, 2025 | 1.55 | 1.61 | 1.55 | 1.61 | 1.59 | 2.55% | - |
| Oct 1, 2025 | 1.54 | 1.57 | 1.54 | 1.57 | 1.55 | -2.48% | 813 |
| Sep 30, 2025 | 1.59 | 1.61 | 1.59 | 1.61 | 1.59 | -0.62% | - |
| Sep 29, 2025 | 1.61 | 1.62 | 1.60 | 1.62 | 1.60 | -2.99% | - |
| Sep 26, 2025 | 1.65 | 1.67 | 1.65 | 1.67 | 1.65 | 3.73% | - |
| Sep 25, 2025 | 1.61 | 1.72 | 1.60 | 1.61 | 1.59 | -1.23% | 813 |
| Sep 24, 2025 | 1.58 | 1.63 | 1.57 | 1.63 | 1.61 | 0.62% | - |
| Sep 23, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.60 | 1.25% | - |
| Sep 22, 2025 | 1.59 | 1.61 | 1.59 | 1.60 | 1.58 | - | 100 |
| Sep 19, 2025 | 1.52 | 1.60 | 1.52 | 1.60 | 1.58 | 1.27% | - |
| Sep 18, 2025 | 1.56 | 1.58 | 1.56 | 1.58 | 1.56 | 0.64% | - |
| Sep 17, 2025 | 1.55 | 1.57 | 1.55 | 1.57 | 1.55 | - | - |
| Sep 16, 2025 | 1.56 | 1.57 | 1.56 | 1.57 | 1.55 | 1.29% | - |
| Sep 15, 2025 | 1.53 | 1.55 | 1.52 | 1.55 | 1.53 | -2.52% | - |
| Sep 12, 2025 | 1.55 | 1.59 | 1.55 | 1.59 | 1.57 | 0.63% | - |
| Sep 11, 2025 | 1.55 | 1.64 | 1.55 | 1.58 | 1.56 | 1.28% | 8,254 |
| Sep 10, 2025 | 1.53 | 1.56 | 1.53 | 1.56 | 1.54 | -1.27% | - |
| Sep 9, 2025 | 1.56 | 1.58 | 1.56 | 1.58 | 1.56 | 3.95% | - |
| Sep 8, 2025 | 1.49 | 1.52 | 1.49 | 1.52 | 1.50 | -1.94% | - |
| Sep 5, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.53 | -6.63% | - |
| Sep 4, 2025 | 1.56 | 1.66 | 1.56 | 1.66 | 1.64 | 12.16% | - |
| Aug 29, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.46 | - | - |
| Aug 28, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.46 | -3.27% | - |
| Aug 27, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | 1.51 | -0.65% | - |
| Aug 26, 2025 | 1.48 | 1.54 | 1.48 | 1.54 | 1.52 | -1.28% | - |
| Aug 25, 2025 | 1.52 | 1.56 | 1.52 | 1.56 | 1.54 | 5.41% | - |
| Aug 22, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.46 | -1.33% | - |
| Aug 21, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.48 | -1.32% | - |
| Aug 20, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.50 | 1.33% | - |
| Aug 19, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.48 | - | - |
| Aug 18, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.48 | 0.67% | - |
| Aug 15, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.47 | -3.25% | - |
| Aug 14, 2025 | 1.51 | 1.54 | 1.51 | 1.54 | 1.52 | -2.53% | - |
| Aug 13, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.56 | 2.60% | - |
| Aug 12, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.52 | - | - |
| Aug 11, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.52 | 4.05% | - |
| Aug 8, 2025 | 1.44 | 1.48 | 1.44 | 1.48 | 1.46 | -0.67% | - |
| Aug 7, 2025 | 1.43 | 1.49 | 1.43 | 1.49 | 1.47 | 2.05% | - |
| Aug 6, 2025 | 1.43 | 1.46 | 1.43 | 1.46 | 1.44 | 1.39% | - |
| Aug 5, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.42 | 2.13% | - |
| Aug 4, 2025 | 1.38 | 1.41 | 1.38 | 1.41 | 1.39 | 2.17% | - |
| Aug 1, 2025 | 1.35 | 1.38 | 1.34 | 1.38 | 1.36 | -0.72% | - |
| Jul 31, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.37 | -7.95% | - |
| Jul 30, 2025 | 1.48 | 1.51 | 1.47 | 1.51 | 1.49 | -3.82% | - |
| Jul 29, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.55 | -7.65% | - |
| Jul 28, 2025 | 1.80 | 1.80 | 1.69 | 1.70 | 1.68 | -1.16% | 50 |
| Jul 25, 2025 | 1.63 | 1.72 | 1.63 | 1.72 | 1.70 | 14.67% | - |
| Jul 24, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.48 | 4.17% | - |
| Jul 23, 2025 | 1.37 | 1.44 | 1.37 | 1.44 | 1.42 | 2.13% | - |
| Jul 22, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.39 | -2.08% | - |
| Jul 21, 2025 | 1.39 | 1.44 | 1.39 | 1.44 | 1.42 | 2.86% | - |
| Jul 18, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.38 | 12.90% | - |
| Jul 17, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.22 | 3.33% | - |
| Jul 16, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.18 | - | - |
| Jul 15, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.18 | 1.69% | - |