Gelsenwasser AG (FRA:WWG)
Germany
· Delayed Price · Currency is EUR 545.00
0.00 (0.00%)
At close: Dec 4, 2025
Gelsenwasser AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0.90% | - |
| Oct 9, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | -2.63% | - |
| Oct 8, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0.88% | 12 |
| Oct 7, 2025 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | -0.88% | - |
| Oct 6, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | - |
| Oct 3, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | - |
| Oct 2, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | -2.56% | - |
| Oct 1, 2025 | 570.00 | 585.00 | 570.00 | 585.00 | 585.00 | -0.85% | 1 |
| Sep 30, 2025 | 570.00 | 590.00 | 570.00 | 590.00 | 590.00 | 3.51% | 11 |
| Sep 29, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | - |
| Sep 26, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | - |
| Sep 25, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | -3.39% | - |
| Sep 24, 2025 | 570.00 | 590.00 | 570.00 | 590.00 | 590.00 | 3.51% | 11 |
| Sep 23, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | - |
| Sep 22, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | - |
| Sep 19, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | - |
| Sep 18, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | -3.39% | - |
| Sep 17, 2025 | 570.00 | 590.00 | 570.00 | 590.00 | 590.00 | 1.72% | 1 |
| Sep 16, 2025 | 570.00 | 580.00 | 570.00 | 580.00 | 580.00 | 1.75% | 3 |
| Sep 15, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 2.70% | 3 |
| Sep 12, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - | - |
| Sep 11, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - | 1 |
| Sep 10, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 1.83% | - |
| Sep 9, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | - |
| Sep 8, 2025 | 565.00 | 565.00 | 545.00 | 545.00 | 545.00 | -3.54% | 25 |
| Sep 5, 2025 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | - |
| Sep 4, 2025 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | -2.59% | - |
| Sep 3, 2025 | 575.00 | 580.00 | 560.00 | 580.00 | 580.00 | -0.85% | 23 |
| Sep 2, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | 3 |
| Sep 1, 2025 | 560.00 | 585.00 | 560.00 | 585.00 | 585.00 | 4.46% | 2 |
| Aug 29, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | - |
| Aug 28, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | - |
| Aug 27, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | - |
| Aug 26, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | - |
| Aug 25, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | - |
| Aug 22, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | - |
| Aug 21, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 2.75% | 15 |
| Aug 20, 2025 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | -2.68% | - |
| Aug 19, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 4 |
| Aug 18, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | - |
| Aug 15, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | -3.45% | - |
| Aug 14, 2025 | 565.00 | 580.00 | 565.00 | 580.00 | 580.00 | - | 3 |
| Aug 13, 2025 | 570.00 | 580.00 | 570.00 | 580.00 | 580.00 | 1.75% | 4 |
| Aug 12, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | - |
| Aug 11, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | - |
| Aug 8, 2025 | 545.00 | 570.00 | 545.00 | 570.00 | 570.00 | 2.70% | 5 |
| Aug 7, 2025 | 565.00 | 580.00 | 555.00 | 555.00 | 555.00 | -1.77% | 23 |
| Aug 6, 2025 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | -2.59% | - |
| Aug 5, 2025 | 585.00 | 585.00 | 545.00 | 580.00 | 580.00 | -3.33% | 25 |
| Aug 4, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0.84% | 2 |
| Aug 1, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | -3.25% | 3 |
| Jul 31, 2025 | 595.00 | 615.00 | 595.00 | 615.00 | 615.00 | 2.50% | 1 |
| Jul 30, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 3 |
| Jul 29, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jul 28, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -2.44% | - |
| Jul 25, 2025 | 600.00 | 615.00 | 600.00 | 615.00 | 615.00 | - | 5 |
| Jul 24, 2025 | 600.00 | 615.00 | 600.00 | 615.00 | 615.00 | 2.50% | 14 |
| Jul 23, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jul 22, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jul 21, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -1.64% | - |