EUWAX Aktiengesellschaft (FRA:EUX)
Germany
· Delayed Price · Currency is EUR 49.50
-0.20 (-0.40%)
Apr 29, 2026, 9:15 AM CET
EUWAX Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -0.20% | - |
| Apr 27, 2026 | 49.00 | 49.20 | 49.00 | 49.20 | 49.20 | 0.41% | 10 |
| Apr 24, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Apr 23, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.41% | - |
| Apr 22, 2026 | 49.00 | 49.70 | 49.00 | 49.70 | 49.70 | - | 30 |
| Apr 21, 2026 | 49.00 | 49.70 | 49.00 | 49.70 | 49.70 | -0.20% | 40 |
| Apr 20, 2026 | 49.10 | 49.80 | 49.10 | 49.80 | 49.80 | 1.43% | 530 |
| Apr 17, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -1.01% | - |
| Apr 16, 2026 | 49.00 | 49.60 | 49.00 | 49.60 | 49.60 | 1.22% | 40 |
| Apr 15, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Apr 14, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.41% | - |
| Apr 13, 2026 | 49.00 | 49.70 | 49.00 | 49.20 | 49.20 | 0.41% | 332 |
| Apr 10, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.20% | 140 |
| Apr 9, 2026 | 48.70 | 49.70 | 48.70 | 49.10 | 49.10 | 1.87% | 100 |
| Apr 8, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -1.03% | - |
| Apr 7, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -0.61% | - |
| Apr 2, 2026 | 49.20 | 50.00 | 49.00 | 49.00 | 49.00 | - | 500 |
| Apr 1, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Mar 31, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.41% | - |
| Mar 30, 2026 | 48.20 | 49.20 | 48.20 | 49.20 | 49.20 | 2.07% | - |
| Mar 27, 2026 | 49.20 | 49.20 | 48.20 | 48.20 | 48.20 | -2.03% | - |
| Mar 26, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - | - |
| Mar 25, 2026 | 48.00 | 49.20 | 48.00 | 49.20 | 49.20 | 2.50% | 130 |
| Mar 24, 2026 | 48.20 | 48.20 | 48.00 | 48.00 | 48.00 | 0.42% | - |
| Mar 23, 2026 | 48.20 | 48.20 | 47.60 | 47.80 | 47.80 | -0.83% | 140 |
| Mar 20, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.82% | - |
| Mar 19, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - | 50 |
| Mar 18, 2026 | 48.20 | 49.20 | 48.20 | 48.60 | 48.60 | 0.83% | 279 |
| Mar 17, 2026 | 48.20 | 49.20 | 48.00 | 48.20 | 48.20 | -2.03% | 270 |
| Mar 16, 2026 | 48.00 | 49.20 | 48.00 | 49.20 | 49.20 | 2.50% | 270 |
| Mar 13, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Mar 12, 2026 | 48.80 | 49.80 | 48.00 | 48.00 | 48.00 | -0.41% | 1,119 |
| Mar 11, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Mar 10, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.41% | 11 |
| Mar 9, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | 100 |
| Mar 6, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -2.42% | - |
| Mar 5, 2026 | 48.20 | 49.60 | 48.20 | 49.60 | 49.60 | 2.90% | 170 |
| Mar 4, 2026 | 49.40 | 49.40 | 48.20 | 48.20 | 48.20 | -2.43% | 40 |
| Mar 3, 2026 | 48.40 | 49.40 | 48.40 | 49.40 | 49.40 | 1.23% | 75 |
| Mar 2, 2026 | 48.80 | 49.60 | 48.80 | 48.80 | 48.80 | - | 51 |
| Feb 27, 2026 | 48.40 | 48.80 | 48.40 | 48.80 | 48.80 | -0.41% | 30 |
| Feb 26, 2026 | 48.60 | 49.60 | 48.60 | 49.00 | 49.00 | 0.82% | 100 |
| Feb 25, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.41% | 100 |
| Feb 24, 2026 | 48.40 | 49.60 | 48.20 | 48.80 | 48.80 | 0.83% | 245 |
| Feb 23, 2026 | 48.60 | 48.60 | 48.40 | 48.40 | 48.40 | -0.41% | - |
| Feb 20, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - | - |
| Feb 19, 2026 | 48.80 | 49.80 | 48.60 | 48.60 | 48.60 | - | 100 |
| Feb 18, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - | - |
| Feb 17, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - | - |
| Feb 16, 2026 | 49.40 | 49.40 | 48.60 | 48.60 | 48.60 | -0.41% | 116 |
| Feb 13, 2026 | 49.00 | 49.60 | 48.60 | 48.80 | 48.80 | - | 21 |
| Feb 12, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.83% | - |
| Feb 11, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | - |
| Feb 10, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -1.22% | - |
| Feb 9, 2026 | 48.40 | 49.20 | 48.40 | 49.00 | 49.00 | - | 534 |
| Feb 6, 2026 | 48.20 | 49.00 | 48.20 | 49.00 | 49.00 | -0.41% | 290 |
| Feb 5, 2026 | 49.40 | 49.40 | 48.40 | 49.20 | 49.20 | -1.20% | 570 |
| Feb 4, 2026 | 48.60 | 49.80 | 48.60 | 49.80 | 49.80 | 0.40% | 205 |
| Feb 3, 2026 | 48.40 | 49.60 | 48.40 | 49.60 | 49.60 | 0.81% | 567 |
| Feb 2, 2026 | 50.50 | 50.50 | 48.20 | 49.20 | 49.20 | -1.60% | 817 |
| Jan 30, 2026 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | -3.85% | 10 |
| Jan 29, 2026 | 49.00 | 52.00 | 49.00 | 52.00 | 52.00 | 4.00% | 351 |
| Jan 28, 2026 | 47.20 | 50.00 | 47.20 | 50.00 | 50.00 | 5.04% | 760 |
| Jan 27, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | 50 |
| Jan 26, 2026 | 47.60 | 48.20 | 47.60 | 47.60 | 47.60 | -0.42% | 5 |
| Jan 23, 2026 | 47.20 | 48.60 | 47.20 | 47.80 | 47.80 | - | 423 |
| Jan 22, 2026 | 47.20 | 47.80 | 47.20 | 47.80 | 47.80 | 1.70% | - |
| Jan 21, 2026 | 47.20 | 47.20 | 47.00 | 47.00 | 47.00 | -0.84% | 510 |
| Jan 20, 2026 | 47.20 | 48.40 | 47.20 | 47.40 | 47.40 | 0.85% | 200 |
| Jan 19, 2026 | 47.20 | 47.40 | 47.00 | 47.00 | 47.00 | -0.42% | 311 |
| Jan 16, 2026 | 47.20 | 48.40 | 47.20 | 47.20 | 47.20 | - | 50 |
| Jan 15, 2026 | 47.80 | 48.20 | 47.20 | 47.20 | 47.20 | -1.26% | 100 |
| Jan 14, 2026 | 47.20 | 47.80 | 47.20 | 47.80 | 47.80 | 1.27% | 100 |
| Jan 13, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -2.07% | 2 |
| Jan 12, 2026 | 47.60 | 48.20 | 47.60 | 48.20 | 48.20 | 1.26% | 81 |
| Jan 9, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 1.28% | 50 |
| Jan 8, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.26% | - |
| Jan 7, 2026 | 46.80 | 47.60 | 46.80 | 47.60 | 47.60 | 1.71% | 493 |
| Jan 6, 2026 | 47.00 | 47.40 | 46.80 | 46.80 | 46.80 | -1.27% | 109 |
| Jan 5, 2026 | 47.40 | 47.40 | 47.00 | 47.40 | 47.40 | 0.42% | 10 |
| Jan 2, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Dec 30, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Dec 29, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Dec 23, 2025 | 47.20 | 47.80 | 47.20 | 47.20 | 47.20 | - | 250 |
| Dec 22, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.26% | 100 |
| Dec 19, 2025 | 47.20 | 47.80 | 47.20 | 47.80 | 47.80 | 1.27% | 220 |
| Dec 18, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | 2,300 |
| Dec 17, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Dec 16, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.84% | - |
| Dec 15, 2025 | 46.80 | 47.60 | 46.80 | 47.60 | 47.60 | 1.71% | 80 |
| Dec 12, 2025 | 46.60 | 47.80 | 46.60 | 46.80 | 46.80 | -0.43% | 272 |
| Dec 11, 2025 | 46.20 | 47.20 | 46.20 | 47.00 | 47.00 | -0.84% | 272 |
| Dec 10, 2025 | 47.40 | 48.20 | 47.40 | 47.40 | 47.40 | 0.42% | 150 |
| Dec 9, 2025 | 47.00 | 47.20 | 47.00 | 47.20 | 47.20 | - | - |
| Dec 8, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| 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% | - |