Casella Waste Systems, Inc. (FRA:WA3)
Germany
· Delayed Price · Currency is EUR 81.22
-0.48 (-0.59%)
At close: Dec 5, 2025
Casella Waste Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.78 | 81.22 | 80.78 | 81.22 | 81.22 | -0.59% | - |
| Dec 4, 2025 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -0.05% | - |
| Dec 3, 2025 | 81.76 | 81.76 | 81.74 | 81.74 | 81.74 | -1.07% | - |
| Dec 2, 2025 | 82.24 | 82.62 | 82.24 | 82.62 | 82.62 | -0.29% | - |
| Dec 1, 2025 | 81.26 | 82.86 | 81.26 | 82.86 | 82.86 | - | - |
| Nov 28, 2025 | 82.58 | 82.86 | 82.58 | 82.86 | 82.86 | 0.63% | - |
| Nov 27, 2025 | 82.90 | 84.00 | 82.34 | 82.34 | 82.34 | -1.15% | 50 |
| Nov 26, 2025 | 83.36 | 84.20 | 83.30 | 83.30 | 83.30 | -0.45% | 50 |
| Nov 25, 2025 | 81.44 | 83.68 | 81.44 | 83.68 | 83.68 | 2.25% | - |
| Nov 24, 2025 | 82.08 | 82.08 | 81.84 | 81.84 | 81.84 | -0.53% | - |
| Nov 21, 2025 | 80.36 | 82.28 | 80.36 | 82.28 | 82.28 | 1.98% | - |
| Nov 20, 2025 | 79.82 | 80.68 | 79.82 | 80.68 | 80.68 | 1.38% | - |
| Nov 19, 2025 | 78.22 | 79.58 | 78.22 | 79.58 | 79.58 | 1.43% | 70 |
| Nov 18, 2025 | 75.86 | 78.46 | 75.86 | 78.46 | 78.46 | 1.98% | - |
| Nov 17, 2025 | 76.42 | 76.94 | 76.42 | 76.94 | 76.94 | 0.37% | 100 |
| Nov 14, 2025 | 75.42 | 76.66 | 75.42 | 76.66 | 76.66 | 1.00% | - |
| Nov 13, 2025 | 75.16 | 75.90 | 75.16 | 75.90 | 75.90 | 0.72% | 10 |
| Nov 12, 2025 | 75.84 | 75.84 | 75.36 | 75.36 | 75.36 | -0.79% | - |
| Nov 11, 2025 | 76.00 | 76.00 | 75.96 | 75.96 | 75.96 | 0.08% | 50 |
| Nov 10, 2025 | 75.84 | 75.90 | 75.84 | 75.90 | 75.90 | 0.26% | 50 |
| Nov 7, 2025 | 76.20 | 76.20 | 75.70 | 75.70 | 75.70 | -1.07% | - |
| Nov 6, 2025 | 77.66 | 77.66 | 76.52 | 76.52 | 76.52 | -1.87% | - |
| Nov 5, 2025 | 77.92 | 77.98 | 77.92 | 77.98 | 77.98 | 2.61% | 50 |
| Nov 4, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.07% | - |
| Nov 3, 2025 | 76.22 | 76.82 | 76.22 | 76.82 | 76.82 | 0.18% | - |
| Oct 31, 2025 | 74.22 | 76.68 | 74.22 | 76.68 | 76.68 | 3.45% | 190 |
| Oct 30, 2025 | 71.78 | 74.12 | 71.78 | 74.12 | 74.12 | 2.49% | 386 |
| Oct 29, 2025 | 74.90 | 74.90 | 72.32 | 72.32 | 72.32 | -3.86% | - |
| Oct 28, 2025 | 75.56 | 75.66 | 75.22 | 75.22 | 75.22 | -1.23% | 5 |
| Oct 27, 2025 | 75.90 | 76.16 | 75.00 | 76.16 | 76.16 | 0.40% | 30 |
| Oct 24, 2025 | 77.94 | 77.94 | 75.86 | 75.86 | 75.86 | -3.09% | - |
| Oct 23, 2025 | 77.06 | 78.28 | 77.06 | 78.28 | 78.28 | 0.67% | - |
| Oct 22, 2025 | 74.70 | 77.76 | 74.70 | 77.76 | 77.76 | 4.24% | - |
| Oct 21, 2025 | 73.36 | 74.60 | 73.36 | 74.60 | 74.60 | 1.39% | - |
| Oct 20, 2025 | 73.24 | 73.58 | 73.24 | 73.58 | 73.58 | 1.46% | 5 |
| Oct 17, 2025 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | -1.04% | - |
| Oct 16, 2025 | 74.22 | 74.22 | 73.28 | 73.28 | 73.28 | -2.03% | - |
| Oct 15, 2025 | 77.04 | 77.04 | 74.80 | 74.80 | 74.80 | -3.23% | - |
| Oct 14, 2025 | 76.66 | 77.60 | 76.66 | 77.30 | 77.30 | 0.18% | 265 |
| Oct 13, 2025 | 77.38 | 78.52 | 77.16 | 77.16 | 77.16 | 0.08% | 2 |
| Oct 10, 2025 | 77.16 | 77.16 | 77.00 | 77.10 | 77.10 | 0.13% | 39 |
| Oct 9, 2025 | 78.28 | 78.28 | 77.00 | 77.00 | 77.00 | -2.33% | 5 |
| Oct 8, 2025 | 78.66 | 78.84 | 78.66 | 78.84 | 78.84 | 0.23% | - |
| Oct 7, 2025 | 78.80 | 78.80 | 78.66 | 78.66 | 78.66 | -0.83% | - |
| Oct 6, 2025 | 77.92 | 79.32 | 77.92 | 79.32 | 79.32 | 1.74% | - |
| Oct 3, 2025 | 76.96 | 77.96 | 76.96 | 77.96 | 77.96 | 1.35% | - |
| Oct 2, 2025 | 76.88 | 76.92 | 76.88 | 76.92 | 76.92 | -0.85% | 210 |
| Oct 1, 2025 | 79.84 | 85.20 | 77.58 | 77.58 | 77.58 | -4.32% | 773 |
| Sep 30, 2025 | 76.98 | 81.08 | 76.74 | 81.08 | 81.08 | 4.97% | 240 |
| Sep 29, 2025 | 76.12 | 77.24 | 76.12 | 77.24 | 77.24 | 1.39% | - |
| Sep 26, 2025 | 75.12 | 76.18 | 75.12 | 76.18 | 76.18 | 0.47% | - |
| Sep 25, 2025 | 76.60 | 76.60 | 75.82 | 75.82 | 75.82 | 0.58% | - |
| Sep 24, 2025 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | -0.19% | - |
| Sep 23, 2025 | 74.98 | 75.52 | 74.98 | 75.52 | 75.52 | 0.80% | - |
| Sep 22, 2025 | 73.04 | 74.92 | 73.04 | 74.92 | 74.92 | 1.33% | 20 |
| Sep 19, 2025 | 74.62 | 74.72 | 73.94 | 73.94 | 73.94 | -0.91% | 46 |
| Sep 18, 2025 | 73.00 | 74.62 | 73.00 | 74.62 | 74.62 | 0.27% | - |
| Sep 17, 2025 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | -0.53% | - |
| Sep 16, 2025 | 76.22 | 76.22 | 74.82 | 74.82 | 74.82 | -2.14% | - |
| Sep 15, 2025 | 77.30 | 77.30 | 76.46 | 76.46 | 76.46 | -1.67% | - |
| Sep 12, 2025 | 78.62 | 78.62 | 77.26 | 77.76 | 77.76 | -1.62% | 10 |
| Sep 11, 2025 | 77.32 | 79.04 | 77.32 | 79.04 | 79.04 | 0.36% | - |
| Sep 10, 2025 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | -0.48% | - |
| Sep 9, 2025 | 78.74 | 79.14 | 78.74 | 79.14 | 79.14 | 0.08% | - |
| Sep 8, 2025 | 81.32 | 81.32 | 79.08 | 79.08 | 79.08 | -2.68% | 10 |
| Sep 5, 2025 | 81.26 | 81.26 | 81.26 | 81.26 | 81.26 | -0.66% | - |
| Sep 4, 2025 | 81.46 | 83.62 | 81.46 | 81.80 | 81.80 | -0.07% | 25 |
| Sep 3, 2025 | 82.26 | 82.26 | 81.86 | 81.86 | 81.86 | -1.09% | - |
| Sep 2, 2025 | 83.08 | 83.64 | 82.76 | 82.76 | 82.76 | -0.39% | 960 |
| Sep 1, 2025 | 84.62 | 84.62 | 83.08 | 83.08 | 83.08 | -0.84% | 15 |
| Aug 29, 2025 | 84.06 | 84.06 | 83.78 | 83.78 | 83.78 | -0.50% | - |
| Aug 28, 2025 | 85.66 | 86.84 | 84.20 | 84.20 | 84.20 | -1.77% | 12 |
| Aug 27, 2025 | 85.18 | 85.72 | 85.18 | 85.72 | 85.72 | 0.05% | - |
| Aug 26, 2025 | 84.40 | 85.70 | 84.40 | 85.68 | 85.68 | 0.78% | 26 |
| Aug 25, 2025 | 87.06 | 87.06 | 85.02 | 85.02 | 85.02 | -2.75% | - |
| Aug 22, 2025 | 87.18 | 87.42 | 87.18 | 87.42 | 87.42 | 0.25% | - |
| Aug 21, 2025 | 86.26 | 87.20 | 86.26 | 87.20 | 87.20 | 0.58% | - |
| Aug 20, 2025 | 84.68 | 86.70 | 84.68 | 86.70 | 86.70 | 2.02% | - |
| Aug 19, 2025 | 83.04 | 84.98 | 83.04 | 84.98 | 84.98 | 1.53% | 88 |
| Aug 18, 2025 | 84.44 | 84.44 | 83.70 | 83.70 | 83.70 | -0.76% | - |
| Aug 15, 2025 | 84.68 | 84.68 | 84.34 | 84.34 | 84.34 | -0.85% | - |
| Aug 14, 2025 | 84.44 | 85.06 | 84.44 | 85.06 | 85.06 | 0.16% | - |
| Aug 13, 2025 | 84.76 | 84.92 | 84.76 | 84.92 | 84.92 | 0.02% | 20 |
| Aug 12, 2025 | 85.60 | 86.64 | 84.90 | 84.90 | 84.90 | -1.00% | 76 |
| Aug 11, 2025 | 84.54 | 85.78 | 84.54 | 85.76 | 85.76 | 0.63% | 83 |
| Aug 8, 2025 | 84.84 | 85.22 | 84.84 | 85.22 | 85.22 | 0.05% | 1 |
| Aug 7, 2025 | 84.86 | 86.34 | 84.86 | 85.18 | 85.18 | -0.23% | 1 |
| Aug 6, 2025 | 85.52 | 85.52 | 85.38 | 85.38 | 85.38 | -0.65% | - |
| Aug 5, 2025 | 89.84 | 89.84 | 85.94 | 85.94 | 85.94 | -3.18% | 160 |
| Aug 4, 2025 | 88.78 | 88.78 | 88.76 | 88.76 | 88.76 | -4.21% | - |
| Aug 1, 2025 | 94.32 | 94.32 | 92.66 | 92.66 | 92.66 | -2.69% | 100 |
| Jul 31, 2025 | 94.48 | 95.22 | 94.48 | 95.22 | 95.22 | 0.74% | - |
| Jul 30, 2025 | 95.74 | 95.74 | 94.52 | 94.52 | 94.52 | -1.38% | - |
| Jul 29, 2025 | 93.18 | 95.84 | 93.18 | 95.84 | 95.84 | 2.57% | - |
| Jul 28, 2025 | 92.66 | 93.44 | 92.66 | 93.44 | 93.44 | 1.02% | - |
| Jul 25, 2025 | 92.24 | 92.82 | 92.24 | 92.50 | 92.50 | 0.35% | - |
| Jul 24, 2025 | 90.80 | 92.18 | 90.80 | 92.18 | 92.18 | 1.05% | - |
| Jul 23, 2025 | 92.14 | 92.34 | 91.22 | 91.22 | 91.22 | -0.98% | - |
| Jul 22, 2025 | 91.24 | 92.12 | 90.76 | 92.12 | 92.12 | 0.57% | - |
| Jul 21, 2025 | 92.32 | 92.42 | 91.60 | 91.60 | 91.60 | -1.48% | 20 |