Skip to main content
Eco Wave Power Global AB (publ) (WAVE)
NASDAQ: WAVE · Real-Time Price · USD
6.65
-0.14 (-2.03%)
At close: Dec 5, 2025, 4:00 PM EST
6.71
+0.06 (0.87%)
After-hours: Dec 5, 2025, 4:10 PM EST

Eco Wave Power Global AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.766.846.656.656.65-2.03%19,366
Dec 4, 20256.796.906.786.796.79-0.73%15,742
Dec 3, 20256.736.976.726.846.84-1.72%8,116
Dec 2, 20256.856.996.716.966.961.61%4,752
Dec 1, 20257.007.006.826.856.850.44%6,597
Nov 28, 20257.007.306.826.826.82-2.77%7,826
Nov 26, 20257.267.266.827.017.010.63%11,178
Nov 25, 20256.987.236.906.976.97-2.92%8,632
Nov 24, 20256.807.446.807.187.186.06%9,080
Nov 21, 20257.107.106.666.776.77-5.45%31,254
Nov 20, 20257.267.266.997.167.16-1.65%15,466
Nov 19, 20257.307.797.257.287.28-2.28%15,842
Nov 18, 20257.317.457.257.457.451.86%8,413
Nov 17, 20257.587.867.307.317.31-6.11%15,461
Nov 14, 20257.567.807.537.797.791.70%11,723
Nov 13, 20257.917.917.577.667.66-4.37%18,698
Nov 12, 20258.398.437.948.018.01-1.72%25,960
Nov 11, 20258.058.497.988.158.150.87%18,124
Nov 10, 20257.618.367.558.088.088.89%31,193
Nov 7, 20257.477.537.007.427.420.13%28,038
Nov 6, 20257.287.486.997.417.417.24%37,427
Nov 5, 20256.847.106.766.916.91-0.14%19,226
Nov 4, 20257.367.696.836.926.92-5.98%37,840
Nov 3, 20257.627.747.337.367.36-3.16%14,749
Oct 31, 20257.617.977.537.607.600.66%13,549
Oct 30, 20257.877.957.507.557.55-4.43%22,643
Oct 29, 20257.968.117.607.907.90-2.47%18,617
Oct 28, 20257.608.127.608.108.106.58%34,794
Oct 27, 20257.817.997.607.607.60-5.12%26,736
Oct 24, 20257.908.177.808.018.01-0.12%61,174
Oct 23, 20257.918.307.808.028.021.13%103,278
Oct 22, 20258.158.287.777.937.93-1.61%50,640
Oct 21, 20258.198.237.758.068.06-54,140
Oct 20, 20258.218.217.908.068.06-1.71%27,075
Oct 17, 20257.978.237.958.208.202.89%12,357
Oct 16, 20258.268.497.907.977.97-2.09%23,521
Oct 15, 20258.498.608.098.148.14-2.75%44,047
Oct 14, 20258.018.508.008.378.372.07%47,300
Oct 13, 20258.208.368.008.208.201.23%50,341
Oct 10, 20258.578.698.028.108.10-2.17%46,878
Oct 9, 20258.478.728.038.288.281.72%31,112
Oct 8, 20258.358.488.048.148.14-1.69%35,872
Oct 7, 20257.758.287.758.288.2810.25%25,553
Oct 6, 20258.108.107.507.517.51-7.63%40,640
Oct 3, 20258.458.508.078.138.13-4.80%22,435
Oct 2, 20258.408.598.178.548.541.30%12,493
Oct 1, 20258.358.688.358.438.43-1.40%8,447
Sep 30, 20258.458.558.278.558.552.03%5,942
Sep 29, 20258.108.738.108.388.383.20%34,651
Sep 26, 20258.518.598.008.128.12-7.41%28,193
Sep 25, 20258.688.908.098.778.770.92%20,744
Sep 24, 20258.368.748.218.698.697.42%14,184
Sep 23, 20258.408.488.008.098.09-0.49%16,148
Sep 22, 20258.558.768.098.138.13-4.58%25,419
Sep 19, 20258.568.638.258.528.520.35%31,760
Sep 18, 20259.139.148.408.498.49-5.03%26,619
Sep 17, 20259.249.248.778.948.94-0.45%25,186
Sep 16, 20259.519.518.778.988.98-5.57%27,736
Sep 15, 20259.859.859.459.519.51-1.96%39,282
Sep 12, 20259.649.749.119.709.701.36%59,780
Sep 11, 20259.879.879.029.579.572.68%66,234
Sep 10, 20259.009.668.769.329.325.31%67,370
Sep 9, 20258.758.888.408.858.855.03%37,153
Sep 8, 20258.638.658.238.438.43-1.86%12,140
Sep 5, 20258.488.828.388.598.592.70%9,573
Sep 4, 20258.508.838.228.368.360.60%19,568
Sep 3, 20258.498.818.218.318.311.22%9,838
Sep 2, 20258.458.978.218.218.210.61%30,825
Aug 29, 20258.928.928.058.168.16-7.81%36,353
Aug 28, 20259.039.038.618.858.850.35%21,349
Aug 27, 20258.509.508.408.828.825.13%81,086
Aug 26, 20257.488.407.358.398.3919.65%36,545
Aug 25, 20257.357.417.007.017.01-0.82%49,640
Aug 22, 20257.307.497.017.077.07-2.35%12,445
Aug 21, 20257.097.377.097.247.244.02%8,289
Aug 20, 20257.067.426.756.966.96-6.33%10,326
Aug 19, 20257.287.557.127.437.431.50%13,491
Aug 18, 20257.867.867.257.327.32-4.19%14,064
Aug 15, 20257.557.907.487.647.64-1.93%18,694
Aug 14, 20257.918.117.797.797.79-1.89%8,084
Aug 13, 20257.737.957.577.947.943.12%11,610
Aug 12, 20257.567.907.567.707.700.65%9,489
Aug 11, 20257.917.957.557.657.65-2.92%15,083
Aug 8, 20258.318.317.707.887.88-1.50%16,364
Aug 7, 20258.308.407.958.008.00-1.72%13,762
Aug 6, 20258.098.358.008.148.14-0.61%14,919
Aug 5, 20258.258.417.958.198.190.49%7,480
Aug 4, 20258.078.368.008.158.15-0.97%10,309
Aug 1, 20258.268.457.348.238.23-6.16%44,494
Jul 31, 20258.808.808.468.778.771.74%13,551
Jul 30, 20258.168.768.168.628.621.89%20,297
Jul 29, 20259.149.197.538.468.46-7.49%51,066
Jul 28, 20259.259.548.869.159.15-23,297
Jul 25, 20259.289.838.899.159.150.05%46,817
Jul 24, 20258.609.458.259.149.146.28%30,258
Jul 23, 20258.958.958.308.608.602.38%14,023
Jul 22, 20258.899.768.018.408.40-3.67%66,580
Jul 21, 20257.468.767.338.728.7222.90%91,997
Jul 18, 20257.107.106.877.107.102.23%15,657
Jul 17, 20256.586.976.586.946.945.47%12,411