EUWAX Aktiengesellschaft (FRA:EUX)
Germany
· Delayed Price · Currency is EUR 47.20
0.00 (0.00%)
At close: Dec 4, 2025
EUWAX Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.20 | 47.80 | 47.20 | 47.20 | 47.20 | - | 140 |
| Dec 4, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Dec 3, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Dec 2, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Dec 1, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.85% | - |
| Nov 28, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Nov 27, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Nov 26, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Nov 25, 2025 | 46.80 | 47.40 | 46.80 | 46.80 | 46.80 | -1.27% | 148 |
| Nov 24, 2025 | 46.80 | 47.40 | 46.80 | 47.40 | 47.40 | 0.42% | 100 |
| Nov 21, 2025 | 46.80 | 47.20 | 46.80 | 47.20 | 47.20 | -0.42% | 275 |
| Nov 20, 2025 | 46.80 | 47.40 | 46.80 | 47.40 | 47.40 | - | 2 |
| Nov 19, 2025 | 46.80 | 47.40 | 46.80 | 47.40 | 47.40 | 0.42% | 140 |
| Nov 18, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Nov 17, 2025 | 47.40 | 47.40 | 47.20 | 47.20 | 47.20 | -0.42% | - |
| Nov 14, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | 130 |
| Nov 13, 2025 | 47.60 | 47.60 | 47.40 | 47.40 | 47.40 | -0.42% | - |
| Nov 12, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -2.06% | - |
| Nov 11, 2025 | 47.40 | 48.60 | 47.40 | 48.60 | 48.60 | 2.53% | 430 |
| Nov 10, 2025 | 47.40 | 48.00 | 47.40 | 47.40 | 47.40 | - | 110 |
| Nov 7, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | - |
| Nov 6, 2025 | 47.20 | 47.80 | 47.20 | 47.40 | 47.40 | 0.42% | 320 |
| Nov 5, 2025 | 47.40 | 47.40 | 47.20 | 47.20 | 47.20 | -0.42% | - |
| Nov 4, 2025 | 47.40 | 48.00 | 47.40 | 47.40 | 47.40 | - | 50 |
| Nov 3, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.42% | - |
| Oct 31, 2025 | 47.40 | 47.40 | 47.20 | 47.20 | 47.20 | -0.42% | - |
| Oct 30, 2025 | 47.20 | 47.40 | 47.20 | 47.40 | 47.40 | 0.42% | - |
| Oct 29, 2025 | 47.20 | 47.40 | 47.00 | 47.20 | 47.20 | 0.85% | 450 |
| Oct 28, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -1.27% | - |
| Oct 27, 2025 | 46.80 | 48.00 | 46.80 | 47.40 | 47.40 | - | 140 |
| Oct 24, 2025 | 46.80 | 47.40 | 46.80 | 47.40 | 47.40 | - | 110 |
| Oct 23, 2025 | 47.00 | 47.40 | 47.00 | 47.40 | 47.40 | - | 519 |
| Oct 22, 2025 | 46.80 | 47.40 | 46.80 | 47.40 | 47.40 | 1.72% | 1,364 |
| Oct 21, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Oct 20, 2025 | 46.60 | 47.00 | 46.60 | 46.60 | 46.60 | -0.85% | 710 |
| Oct 17, 2025 | 46.60 | 47.00 | 46.60 | 47.00 | 47.00 | - | 940 |
| Oct 16, 2025 | 46.20 | 47.20 | 46.20 | 47.00 | 47.00 | -0.42% | 236 |
| Oct 15, 2025 | 46.20 | 47.20 | 46.20 | 47.20 | 47.20 | 2.16% | 75 |
| Oct 14, 2025 | 46.20 | 47.00 | 46.20 | 46.20 | 46.20 | - | 1,000 |
| Oct 13, 2025 | 46.00 | 47.00 | 46.00 | 46.20 | 46.20 | - | 200 |
| Oct 10, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - | - |
| Oct 9, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.43% | - |
| Oct 8, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.85% | - |
| Oct 7, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.86% | 100 |
| Oct 6, 2025 | 47.40 | 47.40 | 46.40 | 46.40 | 46.40 | -2.52% | 100 |
| Oct 3, 2025 | 47.40 | 47.60 | 47.40 | 47.60 | 47.60 | 0.42% | 150 |
| Oct 2, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.42% | - |
| Oct 1, 2025 | 47.40 | 47.60 | 47.40 | 47.60 | 47.60 | - | 850 |
| Sep 30, 2025 | 47.40 | 47.60 | 47.40 | 47.60 | 47.60 | - | 1,440 |
| Sep 29, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.42% | 160 |
| Sep 26, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -1.66% | - |
| Sep 25, 2025 | 47.40 | 48.20 | 47.40 | 48.20 | 48.20 | 1.69% | 2 |
| Sep 24, 2025 | 47.20 | 47.40 | 47.20 | 47.40 | 47.40 | 0.42% | - |
| Sep 23, 2025 | 47.40 | 47.40 | 47.20 | 47.20 | 47.20 | -0.42% | - |
| Sep 22, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | - |
| Sep 19, 2025 | 47.00 | 47.40 | 47.00 | 47.40 | 47.40 | -1.25% | - |
| Sep 18, 2025 | 48.20 | 48.20 | 48.00 | 48.00 | 48.00 | -0.41% | - |
| Sep 17, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | 5 |
| Sep 16, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.41% | - |
| Sep 15, 2025 | 49.00 | 49.00 | 48.40 | 48.40 | 48.40 | -1.22% | - |
| Sep 12, 2025 | 49.20 | 49.20 | 49.00 | 49.00 | 49.00 | -2.00% | - |
| Sep 11, 2025 | 47.80 | 50.00 | 47.80 | 50.00 | 50.00 | 4.60% | 202 |
| Sep 10, 2025 | 46.60 | 47.80 | 46.60 | 47.80 | 47.80 | 2.58% | - |
| Sep 9, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.43% | - |
| Sep 8, 2025 | 46.40 | 47.00 | 46.00 | 46.40 | 46.40 | -0.43% | 181 |
| Sep 5, 2025 | 46.60 | 46.80 | 46.60 | 46.60 | 46.60 | -0.43% | 28 |
| Sep 4, 2025 | 46.60 | 47.00 | 46.60 | 46.80 | 46.80 | -2.50% | 4 |
| Sep 3, 2025 | 47.20 | 48.00 | 47.20 | 48.00 | 48.00 | 1.27% | 147 |
| Sep 2, 2025 | 48.00 | 48.00 | 47.20 | 47.40 | 47.40 | -1.25% | 440 |
| Sep 1, 2025 | 48.00 | 48.20 | 48.00 | 48.00 | 48.00 | -1.23% | 70 |
| Aug 29, 2025 | 48.80 | 48.80 | 48.60 | 48.60 | 48.60 | -0.41% | - |
| Aug 28, 2025 | 48.80 | 48.80 | 48.60 | 48.80 | 48.80 | 0.41% | - |
| Aug 27, 2025 | 48.80 | 48.80 | 48.60 | 48.60 | 48.60 | -0.41% | - |
| Aug 26, 2025 | 48.40 | 49.00 | 48.40 | 48.80 | 48.80 | -0.41% | 112 |
| Aug 25, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Aug 22, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Aug 21, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Aug 20, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 188 |
| Aug 19, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Aug 18, 2025 | 49.00 | 49.60 | 49.00 | 49.00 | 49.00 | 0.41% | 60 |
| Aug 15, 2025 | 49.00 | 49.00 | 48.80 | 48.80 | 48.80 | -0.41% | - |
| Aug 14, 2025 | 49.00 | 49.40 | 49.00 | 49.00 | 49.00 | 0.41% | 505 |
| Aug 13, 2025 | 47.40 | 48.80 | 47.40 | 48.80 | 48.80 | 0.83% | 102 |
| Aug 12, 2025 | 47.40 | 48.40 | 47.40 | 48.40 | 48.40 | -0.41% | 153 |
| Aug 11, 2025 | 45.00 | 49.40 | 45.00 | 48.60 | 48.60 | 11.47% | 1,580 |
| Aug 8, 2025 | 44.20 | 44.20 | 43.60 | 43.60 | 43.60 | -1.36% | 112 |
| Aug 7, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.45% | - |
| Aug 6, 2025 | 43.80 | 44.00 | 43.60 | 44.00 | 44.00 | 0.92% | 5 |
| Aug 5, 2025 | 43.60 | 45.00 | 43.60 | 43.60 | 43.60 | -1.36% | 33 |
| Aug 4, 2025 | 44.20 | 45.20 | 42.20 | 44.20 | 44.20 | 1.84% | 480 |
| Aug 1, 2025 | 45.20 | 45.20 | 43.40 | 43.40 | 43.40 | -5.65% | 395 |
| Jul 31, 2025 | 46.00 | 48.80 | 45.20 | 46.00 | 46.00 | -8.91% | 813 |
| Jul 30, 2025 | 51.00 | 52.00 | 50.50 | 50.50 | 47.24 | -0.98% | 347 |
| Jul 29, 2025 | 51.00 | 52.50 | 50.50 | 51.00 | 47.71 | - | 667 |
| Jul 28, 2025 | 51.00 | 52.00 | 50.50 | 51.00 | 47.71 | 0.99% | 230 |
| Jul 25, 2025 | 51.00 | 52.50 | 50.50 | 50.50 | 47.24 | - | 100 |
| Jul 24, 2025 | 50.50 | 50.50 | 50.00 | 50.50 | 47.24 | -1.94% | - |
| Jul 23, 2025 | 49.60 | 51.50 | 49.60 | 51.50 | 48.18 | 1.98% | 540 |
| Jul 22, 2025 | 48.60 | 51.00 | 48.60 | 50.50 | 47.24 | 1.81% | 1,031 |
| Jul 21, 2025 | 47.80 | 49.60 | 47.80 | 49.60 | 46.40 | 3.77% | 660 |