Gelsenwasser AG (FRA:WWG)
Germany
· Delayed Price · Currency is EUR 545.00
+15.00 (2.83%)
At close: Mar 6, 2026
Gelsenwasser AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 2.83% | - |
| Mar 5, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | - |
| Mar 4, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | -0.93% | - |
| Mar 3, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0.94% | - |
| Mar 2, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | - |
| Feb 27, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | -0.93% | - |
| Feb 26, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | - |
| Feb 25, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | - |
| Feb 24, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -1.83% | - |
| Feb 23, 2026 | 560.00 | 560.00 | 545.00 | 545.00 | 545.00 | - | 15 |
| Feb 20, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | - |
| Feb 19, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | - |
| Feb 18, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | - |
| Feb 17, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 3.81% | 10 |
| Feb 16, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | - |
| Feb 13, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | - |
| Feb 12, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | - |
| Feb 11, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | - |
| Feb 10, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | -3.67% | - |
| Feb 9, 2026 | 525.00 | 545.00 | 525.00 | 545.00 | 545.00 | - | 1 |
| Feb 6, 2026 | 530.00 | 545.00 | 530.00 | 545.00 | 545.00 | 2.83% | 1 |
| Feb 5, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | - |
| Feb 4, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | - |
| Feb 3, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0.95% | - |
| Feb 2, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | -0.94% | - |
| Jan 30, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | - |
| Jan 29, 2026 | 525.00 | 530.00 | 525.00 | 530.00 | 530.00 | 0.95% | 2 |
| Jan 28, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | - |
| Jan 27, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | - |
| Jan 26, 2026 | 540.00 | 540.00 | 525.00 | 525.00 | 525.00 | -2.78% | 40 |
| Jan 23, 2026 | 525.00 | 540.00 | 525.00 | 540.00 | 540.00 | 2.86% | 1 |
| Jan 22, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | -0.94% | - |
| Jan 21, 2026 | 525.00 | 530.00 | 525.00 | 530.00 | 530.00 | 0.95% | 5 |
| Jan 20, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | -1.87% | - |
| Jan 19, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | 4 |
| Jan 16, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | - |
| Jan 15, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | - |
| Jan 14, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -0.93% | - |
| Jan 13, 2026 | 535.00 | 575.00 | 535.00 | 540.00 | 540.00 | -2.70% | 26 |
| Jan 12, 2026 | 530.00 | 555.00 | 530.00 | 555.00 | 555.00 | 1.83% | 4 |
| Jan 9, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | -3.54% | - |
| Jan 8, 2026 | 530.00 | 565.00 | 530.00 | 565.00 | 565.00 | 2.73% | 4 |
| Jan 7, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 4.76% | 7 |
| Jan 6, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | - |
| Jan 5, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | -3.67% | - |
| Jan 2, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 1.87% | 2 |
| Dec 30, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -0.93% | - |
| Dec 29, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -1.82% | 10 |
| Dec 23, 2025 | 535.00 | 550.00 | 535.00 | 550.00 | 550.00 | 1.85% | 5 |
| Dec 22, 2025 | 535.00 | 540.00 | 535.00 | 540.00 | 540.00 | -0.92% | 1 |
| Dec 19, 2025 | 540.00 | 545.00 | 540.00 | 545.00 | 545.00 | -0.91% | 6 |
| Dec 18, 2025 | 535.00 | 550.00 | 535.00 | 550.00 | 550.00 | 2.80% | 18 |
| Dec 17, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | - |
| Dec 16, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -2.73% | - |
| Dec 15, 2025 | 535.00 | 550.00 | 535.00 | 550.00 | 550.00 | 2.80% | 13 |
| Dec 12, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | - |
| Dec 11, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -2.73% | - |
| Dec 10, 2025 | 535.00 | 550.00 | 535.00 | 550.00 | 550.00 | 2.80% | 8 |
| Dec 9, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -1.83% | - |
| Dec 8, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | 3 |
| Dec 5, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | - |
| Dec 4, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | - |
| Dec 3, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | - |
| Dec 2, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | - |
| Dec 1, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | - |
| Nov 28, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | - |
| Nov 27, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | - |
| Nov 26, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | - |
| Nov 25, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | - |
| Nov 24, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | - |
| Nov 21, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | - |
| Nov 20, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | - |
| Nov 19, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | - |
| Nov 18, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | - |
| Nov 17, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | - |
| Nov 14, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | - |
| Nov 13, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | -2.68% | - |
| Nov 12, 2025 | 555.00 | 560.00 | 555.00 | 560.00 | 560.00 | - | 26 |
| Nov 11, 2025 | 570.00 | 570.00 | 560.00 | 560.00 | 560.00 | -1.75% | 74 |
| Nov 10, 2025 | 560.00 | 570.00 | 560.00 | 570.00 | 570.00 | 3.64% | 5 |
| Nov 7, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | -0.90% | - |
| Nov 6, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | -3.48% | 3 |
| Nov 5, 2025 | 545.00 | 575.00 | 545.00 | 575.00 | 575.00 | -0.86% | 10 |
| Nov 4, 2025 | 545.00 | 580.00 | 545.00 | 580.00 | 580.00 | - | 2 |
| Nov 3, 2025 | 545.00 | 580.00 | 545.00 | 580.00 | 580.00 | 2.65% | 2 |
| Oct 31, 2025 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | -0.88% | 3 |
| Oct 30, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | -0.87% | 15 |
| Oct 29, 2025 | 565.00 | 575.00 | 565.00 | 575.00 | 575.00 | 0.88% | 51 |
| Oct 28, 2025 | 560.00 | 575.00 | 555.00 | 570.00 | 570.00 | 1.79% | 24 |
| Oct 27, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | - |
| Oct 24, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | - |
| Oct 23, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 1.82% | - |
| Oct 22, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | -1.79% | 4 |
| Oct 21, 2025 | 540.00 | 560.00 | 540.00 | 560.00 | 560.00 | 3.70% | 10 |
| Oct 20, 2025 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | -1.82% | 65 |
| Oct 17, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Oct 16, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Oct 15, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Oct 14, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0.92% | - |
| Oct 13, 2025 | 560.00 | 560.00 | 545.00 | 545.00 | 545.00 | -2.68% | 53 |