Skip to main content
374Water Inc. (FRA:8LL)
Germany flag Germany · Delayed Price · Currency is EUR
0.238
+0.008 (3.48%)
At close: Dec 5, 2025

374Water Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.240.240.240.240.243.48%-
Dec 4, 20250.230.230.230.230.232.68%-
Dec 3, 20250.210.220.210.220.22-7.44%-
Dec 2, 20250.220.240.220.240.24-6.20%-
Dec 1, 20250.240.260.240.260.260.78%-
Nov 28, 20250.220.260.220.260.2614.29%-
Nov 27, 20250.220.220.220.220.22-0.88%-
Nov 26, 20250.230.230.230.230.233.67%-
Nov 25, 20250.220.220.220.220.2245.33%-
Nov 24, 20250.180.180.150.150.15-24.24%-
Nov 21, 20250.190.200.190.200.20-6.60%-
Nov 20, 20250.210.210.210.210.21-1.85%-
Nov 19, 20250.210.220.210.220.228.00%-
Nov 18, 20250.200.200.200.200.20-15.97%-
Nov 17, 20250.240.240.240.240.244.39%-
Nov 14, 20250.230.230.230.230.23-11.63%-
Nov 13, 20250.280.280.260.260.26-24.12%4,000
Nov 12, 20250.340.340.340.340.346.25%5,864
Nov 11, 20250.290.320.290.320.32-10.11%-
Nov 10, 20250.310.360.310.360.366.59%-
Nov 7, 20250.330.330.330.330.33-10.22%-
Nov 6, 20250.330.370.330.370.3712.05%-
Nov 5, 20250.330.330.330.330.33-1.78%-
Nov 4, 20250.310.340.310.340.34-0.59%-
Nov 3, 20250.300.340.300.340.348.28%-
Oct 31, 20250.320.320.310.310.31-6.55%-
Oct 30, 20250.330.340.330.340.347.01%-
Oct 29, 20250.360.400.310.310.31-10.80%27
Oct 28, 20250.390.390.350.350.3515.03%-
Oct 27, 20250.310.310.310.310.31-27.49%-
Oct 24, 20250.370.420.370.420.4234.39%-
Oct 23, 20250.310.310.310.310.310.64%-
Oct 22, 20250.310.310.310.310.31-11.86%-
Oct 20, 20250.320.350.320.350.35--
Oct 17, 20250.380.380.350.350.35-17.29%6,323
Oct 16, 20250.430.430.430.430.43-3.17%-
Oct 15, 20250.400.440.400.440.44-3.91%-
Oct 14, 20250.520.520.460.460.46-25.81%-
Oct 13, 20250.700.700.620.620.62-0.80%13,569
Oct 10, 20250.600.650.570.630.6314.68%46,692
Oct 9, 20250.790.790.550.550.55-13.49%37,386
Oct 8, 20250.600.700.400.630.63115.75%47,519
Oct 7, 20250.250.290.250.290.2911.45%-
Oct 6, 20250.240.260.240.260.263.15%-
Oct 3, 20250.230.250.230.250.250.79%-
Oct 2, 20250.220.250.220.250.254.13%-
Oct 1, 20250.220.240.220.240.24-6.20%-
Sep 30, 20250.230.260.230.260.26-3.73%-
Sep 29, 20250.230.270.230.270.273.88%-
Sep 26, 20250.230.260.230.260.26-2.27%-
Sep 25, 20250.250.260.250.260.263.13%-
Sep 24, 20250.240.260.240.260.26-2.29%-
Sep 23, 20250.240.260.240.260.26-5.76%-
Sep 22, 20250.230.280.230.280.281.46%1,000
Sep 19, 20250.260.290.260.270.27-6.16%10,000
Sep 18, 20250.260.290.260.290.292.82%-
Sep 17, 20250.250.280.250.280.28-1.39%-
Sep 16, 20250.270.290.270.290.29-11.66%-
Sep 15, 20250.310.330.310.330.33-1.81%-
Sep 12, 20250.300.330.300.330.333.75%-
Sep 11, 20250.300.320.300.320.32-5.33%-
Sep 10, 20250.310.340.310.340.342.42%-
Sep 9, 20250.310.330.310.330.331.85%10,000
Sep 8, 20250.300.320.300.320.328.72%-
Sep 5, 20250.280.300.280.300.304.93%-
Sep 4, 20250.250.280.250.280.28-0.70%-
Sep 3, 20250.300.300.290.290.29-7.74%1,000
Sep 2, 20250.330.340.300.310.31-8.82%11,973
Sep 1, 20250.340.340.340.340.346.25%200
Aug 29, 20250.280.320.280.320.3218.52%-
Aug 28, 20250.230.270.230.270.2721.62%-
Aug 27, 20250.210.220.210.220.220.91%-
Aug 26, 20250.200.220.200.220.225.77%-
Aug 25, 20250.190.210.190.210.212.97%50,000
Aug 22, 20250.190.200.190.200.206.32%1,000
Aug 21, 20250.180.190.180.190.19-5.94%-
Aug 20, 20250.190.200.190.200.20--
Aug 19, 20250.190.200.190.200.20-0.98%-
Aug 18, 20250.190.200.190.200.20-2.86%-
Aug 15, 20250.190.210.190.210.213.96%-
Aug 14, 20250.190.200.190.200.20-1.94%-
Aug 13, 20250.200.210.200.210.211.98%-
Aug 12, 20250.190.200.180.200.201.51%-
Aug 11, 20250.190.200.190.200.20-17.08%-
Aug 8, 20250.200.240.200.240.2425.00%10,000
Aug 7, 20250.180.190.180.190.194.35%-
Aug 6, 20250.180.180.180.180.18-4.66%-
Aug 5, 20250.170.190.170.190.1914.88%-
Aug 4, 20250.150.170.150.170.17-12.95%-
Aug 1, 20250.190.190.190.190.19-8.10%-
Jul 31, 20250.190.210.190.210.21-3.67%-
Jul 30, 20250.190.220.190.220.221.87%-
Jul 29, 20250.190.210.190.210.21-0.93%-
Jul 28, 20250.200.220.200.220.22--
Jul 25, 20250.200.220.200.220.221.89%-
Jul 24, 20250.200.220.200.210.21-3.64%2,100
Jul 23, 20250.200.220.200.220.22-5.98%-
Jul 22, 20250.170.230.170.230.2331.46%7,100
Jul 21, 20250.240.240.160.180.18-6.81%10,111
Jul 18, 20250.180.190.180.190.1913.69%-