Skip to main content
Alphawave IP Group plc (FRA:7GL)
Germany flag Germany · Delayed Price · Currency is EUR
2.295
-0.100 (-4.18%)
Last updated: Nov 27, 2025, 8:02 AM CET

Alphawave IP Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.432.432.432.432.430.62%-
Dec 3, 20252.392.412.392.412.413.21%2,200
Dec 2, 20252.342.342.342.342.341.74%-
Dec 1, 20252.302.302.302.302.30-0.22%-
Nov 28, 20252.302.302.302.302.300.22%-
Nov 27, 20252.302.302.302.302.30-4.18%-
Nov 26, 20252.262.402.262.402.409.61%999
Nov 25, 20252.172.192.172.192.191.39%2,000
Nov 24, 20252.162.162.162.162.16--
Nov 21, 20252.162.162.162.162.16-0.46%-
Nov 20, 20252.172.172.172.172.171.41%-
Nov 19, 20252.142.142.142.142.140.71%-
Nov 18, 20252.122.122.122.122.12-1.62%-
Nov 17, 20252.162.162.162.162.161.65%-
Nov 14, 20252.122.122.122.122.120.71%-
Nov 13, 20252.112.112.112.112.110.72%120
Nov 12, 20252.092.092.092.092.09--
Nov 11, 20252.092.092.092.092.09-1.88%-
Nov 10, 20252.132.132.132.132.130.24%-
Nov 7, 20252.132.132.132.132.13-1.62%-
Nov 6, 20252.162.162.162.162.160.23%-
Nov 5, 20252.162.162.162.162.16-0.92%-
Nov 4, 20252.182.182.182.182.18-0.68%-
Nov 3, 20252.182.192.182.192.19-0.68%75
Oct 31, 20252.212.212.212.212.211.85%-
Oct 30, 20252.172.172.172.172.170.23%-
Oct 29, 20252.162.162.162.162.16-3.79%-
Oct 28, 20252.252.252.252.252.251.13%-
Oct 27, 20252.102.222.102.222.226.47%1,000
Oct 24, 20252.092.092.092.092.091.46%-
Oct 23, 20252.062.062.062.062.061.23%-
Oct 22, 20252.062.062.032.032.03-2.17%1,502
Oct 21, 20252.082.082.082.082.081.72%-
Oct 20, 20252.042.042.042.042.04-1.45%-
Oct 17, 20252.072.072.072.072.07--
Oct 16, 20252.072.072.072.072.071.72%-
Oct 15, 20252.042.042.042.042.04-0.73%-
Oct 14, 20252.052.052.052.052.05-1.91%-
Oct 13, 20252.092.092.092.092.095.77%-
Oct 10, 20252.132.131.981.981.98-8.52%150
Oct 9, 20252.162.162.162.162.16-0.92%-
Oct 8, 20252.182.182.182.182.18--
Oct 7, 20252.182.182.182.182.180.46%-
Oct 6, 20252.172.172.172.172.170.23%-
Oct 3, 20252.172.172.172.172.170.46%-
Oct 2, 20252.162.162.162.162.160.47%-
Oct 1, 20252.152.152.152.152.15-0.69%-
Sep 30, 20252.162.162.162.162.160.23%1,000
Sep 29, 20252.192.192.162.162.160.47%10
Sep 26, 20252.152.152.152.152.15-1.83%-
Sep 25, 20252.192.192.192.192.19-0.46%-
Sep 24, 20252.202.202.202.202.200.69%-
Sep 23, 20252.192.192.182.182.180.46%500
Sep 22, 20252.172.172.172.172.17-0.23%-
Sep 19, 20252.182.182.182.182.181.16%-
Sep 18, 20252.152.152.152.152.150.23%-
Sep 17, 20252.152.152.152.152.15--
Sep 16, 20252.152.152.152.152.15--
Sep 15, 20252.152.152.152.152.15-0.23%-
Sep 12, 20252.152.152.152.152.15--
Sep 11, 20252.152.152.152.152.150.70%-
Sep 10, 20252.142.142.142.142.14-0.47%5,000
Sep 9, 20252.152.152.152.152.151.18%-
Sep 8, 20252.122.122.122.122.120.71%-
Sep 5, 20252.112.112.112.112.110.24%-
Sep 4, 20252.102.102.102.102.100.48%-
Sep 3, 20252.092.092.092.092.09-1.18%-
Sep 2, 20252.122.122.122.122.12-0.47%-
Sep 1, 20252.132.132.132.132.131.19%-
Aug 29, 20252.102.102.102.102.10-1.41%-
Aug 28, 20252.132.132.132.132.131.19%-
Aug 27, 20252.082.112.082.112.113.19%8,300
Aug 26, 20252.042.042.042.042.04-0.97%-
Aug 25, 20252.062.062.062.062.061.98%1,000
Aug 22, 20252.022.022.022.022.02-0.49%-
Aug 21, 20252.032.032.032.032.03-0.98%-
Aug 20, 20252.052.052.052.052.051.74%-
Aug 19, 20252.062.062.022.022.02-1.47%1,100
Aug 18, 20252.052.052.052.052.050.74%-
Aug 15, 20252.032.032.032.032.03--
Aug 14, 20252.032.032.032.032.030.50%-
Aug 13, 20252.022.022.022.022.02-0.49%-
Aug 12, 20252.052.052.032.032.03-0.25%170
Aug 11, 20252.032.042.032.042.040.99%500
Aug 8, 20252.022.022.022.022.021.97%-
Aug 7, 20251.981.981.981.981.98-1.94%-
Aug 6, 20252.022.022.022.022.02-1.47%1,500
Aug 5, 20251.992.051.992.052.052.97%2
Aug 4, 20251.991.991.991.991.992.16%-
Aug 1, 20252.012.011.941.941.94-4.71%600
Jul 31, 20252.042.042.042.042.040.99%-
Jul 30, 20252.022.022.022.022.02-2,500
Jul 29, 20252.022.022.022.022.020.75%-
Jul 28, 20252.012.012.012.012.010.65%-
Jul 25, 20251.991.991.991.991.99-1.14%-
Jul 24, 20252.022.022.022.022.02-0.25%-
Jul 23, 20252.022.022.022.022.020.50%500
Jul 22, 20252.012.012.012.012.010.25%-
Jul 21, 20252.012.012.012.012.01--
Jul 18, 20252.012.012.012.012.01-0.25%-