California Water Service Group (FRA:WT5)
Germany
· Delayed Price · Currency is EUR 37.80
-0.18 (-0.47%)
At close: Dec 5, 2025
FRA:WT5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.47% | - |
| Dec 4, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | -0.73% | - |
| Dec 3, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | -1.24% | - |
| Dec 2, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | -0.31% | - |
| Dec 1, 2025 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | -0.56% | - |
| Nov 28, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | 0.10% | - |
| Nov 27, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | -0.56% | - |
| Nov 26, 2025 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | 0.20% | - |
| Nov 25, 2025 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | -0.46% | - |
| Nov 24, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 2.71% | - |
| Nov 21, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | 0.21% | - |
| Nov 20, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | -0.98% | - |
| Nov 19, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | -0.82% | - |
| Nov 18, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | -0.97% | - |
| Nov 17, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | 0.46% | - |
| Nov 14, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | 0.20% | - |
| Nov 13, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | -2.15% | - |
| Nov 12, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | 1.37% | - |
| Nov 11, 2025 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | -2.04% | - |
| Nov 10, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| Nov 7, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.74 | -0.50% | - |
| Nov 6, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.94 | -1.28% | - |
| Nov 5, 2025 | 40.72 | 40.72 | 40.72 | 40.72 | 40.46 | 5.17% | - |
| Nov 4, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.47 | 1.15% | - |
| Nov 3, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.03 | -1.69% | - |
| Oct 31, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.69 | -4.14% | - |
| Oct 30, 2025 | 40.62 | 40.62 | 40.62 | 40.62 | 40.36 | -3.88% | - |
| Oct 29, 2025 | 42.26 | 42.26 | 42.26 | 42.26 | 41.99 | -0.19% | - |
| Oct 28, 2025 | 42.34 | 42.34 | 42.34 | 42.34 | 42.07 | -0.42% | - |
| Oct 27, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 42.24 | -0.56% | - |
| Oct 24, 2025 | 42.76 | 42.76 | 42.76 | 42.76 | 42.48 | 0.19% | - |
| Oct 23, 2025 | 42.68 | 42.68 | 42.68 | 42.68 | 42.40 | 0.47% | - |
| Oct 22, 2025 | 42.44 | 42.48 | 42.44 | 42.48 | 42.20 | - | 10 |
| Oct 21, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.20 | 2.56% | - |
| Oct 20, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.15 | 1.07% | - |
| Oct 17, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.71 | - | - |
| Oct 16, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.71 | 2.25% | - |
| Oct 15, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 39.82 | 1.06% | - |
| Oct 14, 2025 | 39.66 | 39.66 | 39.66 | 39.66 | 39.40 | -2.41% | - |
| Oct 13, 2025 | 40.64 | 40.64 | 40.64 | 40.64 | 40.38 | 1.04% | - |
| Oct 10, 2025 | 40.22 | 40.22 | 40.22 | 40.22 | 39.96 | 0.50% | - |
| Oct 9, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 39.76 | 0.81% | - |
| Oct 8, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.44 | 2.53% | - |
| Oct 7, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.47 | 0.31% | - |
| Oct 6, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.35 | 1.79% | - |
| Oct 3, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.67 | 0.37% | - |
| Oct 2, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.54 | -2.48% | - |
| Oct 1, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.49 | -0.10% | - |
| Sep 30, 2025 | 38.46 | 38.78 | 38.46 | 38.78 | 38.53 | -0.05% | 10 |
| Sep 29, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.55 | 0.57% | - |
| Sep 26, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.33 | -0.52% | - |
| Sep 25, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.53 | 0.57% | - |
| Sep 24, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.31 | 0.73% | - |
| Sep 23, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.03 | -0.62% | - |
| Sep 22, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.27 | -0.05% | - |
| Sep 19, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.29 | 0.78% | - |
| Sep 18, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 37.99 | 1.22% | - |
| Sep 17, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.54 | -0.89% | - |
| Sep 16, 2025 | 38.18 | 38.54 | 38.12 | 38.12 | 37.87 | -2.85% | 19 |
| Sep 15, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 38.99 | -0.20% | - |
| Sep 12, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 39.07 | 1.13% | - |
| Sep 11, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.63 | -1.27% | - |
| Sep 10, 2025 | 39.38 | 39.38 | 39.38 | 39.38 | 39.12 | 0.61% | - |
| Sep 9, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 38.89 | -2.15% | - |
| Sep 8, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.74 | 0.45% | - |
| Sep 5, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.56 | 0.35% | - |
| Sep 4, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.42 | 0.76% | - |
| Sep 3, 2025 | 39.38 | 39.38 | 39.38 | 39.38 | 39.12 | -1.30% | - |
| Sep 2, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.64 | 0.15% | - |
| Sep 1, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.58 | -0.25% | - |
| Aug 29, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.68 | -0.84% | - |
| Aug 28, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.02 | 0.60% | - |
| Aug 27, 2025 | 40.04 | 40.04 | 40.04 | 40.04 | 39.78 | 0.10% | - |
| Aug 26, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.74 | -0.94% | - |
| Aug 25, 2025 | 40.38 | 40.38 | 40.38 | 40.38 | 40.12 | 0.60% | - |
| Aug 22, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 39.88 | 0.65% | - |
| Aug 21, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.62 | -0.80% | - |
| Aug 20, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.94 | 2.39% | - |
| Aug 19, 2025 | 39.26 | 39.26 | 39.26 | 39.26 | 39.01 | -0.71% | - |
| Aug 18, 2025 | 39.54 | 39.54 | 39.54 | 39.54 | 39.28 | -0.05% | - |
| Aug 15, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.30 | -0.60% | - |
| Aug 14, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.54 | - | - |
| Aug 13, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.54 | -0.50% | - |
| Aug 12, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.74 | 0.25% | - |
| Aug 11, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.64 | -0.45% | - |
| Aug 8, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 39.56 | 1.62% | - |
| Aug 7, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 38.93 | -1.20% | - |
| Aug 6, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.41 | -1.43% | - |
| Aug 5, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 39.98 | 1.10% | - |
| Aug 4, 2025 | 40.06 | 40.06 | 40.06 | 40.06 | 39.55 | 1.37% | - |
| Aug 1, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.01 | 0.71% | - |
| Jul 31, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 38.74 | 1.19% | - |
| Jul 30, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.28 | 0.78% | - |
| Jul 29, 2025 | 38.10 | 38.48 | 38.10 | 38.48 | 37.99 | 1.00% | 194 |
| Jul 28, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 37.61 | -0.21% | - |
| Jul 25, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 37.69 | 0.10% | - |
| Jul 24, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 37.65 | -1.50% | - |
| Jul 23, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.22 | 0.47% | - |
| Jul 22, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.04 | -1.18% | - |
| Jul 21, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.50 | -0.51% | 20 |