Consolidated Water Co. Ltd. (FRA:CW2)
Germany
· Delayed Price · Currency is EUR 28.80
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:10 AM CET
Consolidated Water Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.41% | - |
| Dec 3, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Dec 2, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.08% | - |
| Dec 1, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.04% | - |
| Nov 28, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Nov 27, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Nov 26, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Nov 25, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Nov 24, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.11% | - |
| Nov 21, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.74% | - |
| Nov 20, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Nov 19, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Nov 18, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -4.61% | - |
| Nov 17, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Nov 14, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -3.80% | - |
| Nov 13, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Nov 12, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| Nov 11, 2025 | 30.00 | 32.00 | 30.00 | 32.00 | 32.00 | 8.11% | 7 |
| Nov 10, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Nov 7, 2025 | 29.20 | 29.80 | 29.20 | 29.80 | 29.80 | 0.68% | 25 |
| Nov 6, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Nov 5, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Nov 4, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Nov 3, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Oct 31, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Oct 30, 2025 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | -4.67% | - |
| Oct 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Oct 28, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Oct 27, 2025 | 30.20 | 30.60 | 30.00 | 30.00 | 30.00 | - | 5 |
| Oct 24, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.32% | - |
| Oct 23, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Oct 22, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Oct 21, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | - |
| Oct 20, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.00% | - |
| Oct 17, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -2.60% | - |
| Oct 16, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 3.36% | - |
| Oct 15, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.76% | - |
| Oct 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Oct 13, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Oct 10, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Oct 9, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | - |
| Oct 8, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Oct 7, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Oct 6, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Oct 3, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Oct 2, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -3.40% | - |
| Oct 1, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Sep 30, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.28 | -0.68% | - |
| Sep 29, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.48 | - | - |
| Sep 26, 2025 | 29.20 | 29.60 | 29.20 | 29.60 | 29.48 | 1.37% | - |
| Sep 25, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.08 | -2.67% | - |
| Sep 24, 2025 | 29.20 | 30.00 | 29.20 | 30.00 | 29.88 | 4.17% | 9 |
| Sep 23, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.68 | 1.41% | - |
| Sep 22, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.28 | -1.39% | - |
| Sep 19, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.68 | -2.04% | - |
| Sep 18, 2025 | 28.40 | 29.40 | 28.40 | 29.40 | 29.28 | 5.76% | 180 |
| Sep 17, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.69 | - | - |
| Sep 16, 2025 | 28.20 | 28.20 | 27.80 | 27.80 | 27.69 | - | - |
| Sep 15, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.69 | -1.42% | - |
| Sep 12, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.09 | 2.17% | - |
| Sep 11, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.49 | -1.43% | - |
| Sep 10, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.89 | - | - |
| Sep 9, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.89 | -1.41% | - |
| Sep 8, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.28 | - | - |
| Sep 5, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.28 | 3.65% | - |
| Sep 4, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.29 | - | - |
| Sep 3, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.29 | -2.14% | - |
| Sep 2, 2025 | 27.80 | 28.00 | 27.80 | 28.00 | 27.89 | -0.71% | - |
| Sep 1, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.09 | - | - |
| Aug 29, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.09 | - | - |
| Aug 28, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.09 | -0.70% | - |
| Aug 27, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.28 | 1.43% | - |
| Aug 26, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.89 | -0.71% | - |
| Aug 25, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.09 | 2.17% | - |
| Aug 22, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.49 | 0.73% | - |
| Aug 21, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.29 | - | - |
| Aug 20, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.29 | - | - |
| Aug 19, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.29 | 0.74% | - |
| Aug 18, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.09 | -2.16% | - |
| Aug 15, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.69 | - | - |
| Aug 14, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.69 | 2.21% | - |
| Aug 13, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.09 | 7.94% | - |
| Aug 12, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.10 | 1.61% | - |
| Aug 11, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.70 | 1.64% | - |
| Aug 8, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.30 | 0.83% | - |
| Aug 7, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.10 | -2.42% | - |
| Aug 6, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.70 | - | - |
| Aug 5, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.70 | 2.48% | - |
| Aug 4, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.10 | -3.20% | - |
| Aug 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.90 | -1.57% | - |
| Jul 31, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.30 | -1.55% | - |
| Jul 30, 2025 | 25.40 | 25.80 | 25.40 | 25.80 | 25.70 | 2.38% | - |
| Jul 29, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.10 | - | - |
| Jul 28, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.10 | 0.80% | - |
| Jul 25, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.90 | 0.81% | - |
| Jul 24, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.70 | -0.80% | - |
| Jul 23, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.90 | - | - |
| Jul 22, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.90 | 0.81% | - |
| Jul 21, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.70 | - | - |
| Jul 18, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.70 | -0.80% | - |