Wavestone SA WAVE
EURONEXT · France · Commercial Services
€30.05+0.75 (+2.56%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €29.30 | -0.85% | €29.45 | €29.50 | €29.15 | 13.57K |
| 2026-09-29 | €29.55 | +0.17% | €29.60 | €29.85 | €29.25 | 20.84K |
| 2026-09-28 | €29.50 | -0.84% | €29.75 | €29.90 | €29.15 | 17.61K |
| 2026-09-25 | €29.75 | +1.36% | €29.30 | €29.75 | €29.05 | 25.74K |
| 2026-09-24 | €29.35 | -1.68% | €29.90 | €29.90 | €29.30 | 18.00K |
| 2026-09-23 | €29.85 | +1.19% | €29.70 | €30.00 | €29.40 | 27.21K |
| 2026-09-22 | €29.50 | -0.34% | €29.50 | €30.20 | €29.50 | 18.11K |
| 2026-09-21 | €29.60 | +2.25% | €29.20 | €30.30 | €29.20 | 21.98K |
| 2026-09-18 | €28.95 | -0.86% | €29.20 | €29.40 | €28.90 | 35.34K |
| 2026-09-17 | €29.20 | -2.50% | €30.05 | €30.15 | €29.20 | 51.02K |
| 2026-09-16 | €29.95 | -1.16% | €30.20 | €30.25 | €29.80 | 28.83K |
| 2026-09-15 | €30.30 | -0.66% | €30.75 | €30.80 | €30.25 | 28.53K |
| 2026-09-14 | €30.50 | +1.16% | €29.80 | €31.30 | €29.80 | 67.13K |
| 2026-09-11 | €30.15 | +2.20% | €29.60 | €30.50 | €29.35 | 54.17K |
| 2026-09-10 | €29.50 | -1.83% | €30.20 | €30.20 | €29.40 | 43.85K |
| 2026-09-09 | €30.05 | -3.38% | €30.50 | €30.95 | €29.95 | 19.42K |
| 2026-09-08 | €31.10 | -2.20% | €32.00 | €32.05 | €30.90 | 17.10K |
| 2026-09-07 | €31.80 | -1.24% | €32.20 | €32.20 | €31.40 | 31.67K |
| 2026-09-04 | €32.20 | -2.57% | €33.05 | €33.05 | €31.80 | 40.72K |
| 2026-09-03 | €33.05 | +2.64% | €32.20 | €33.25 | €32.20 | 42.60K |
| 2026-09-02 | €32.20 | -4.59% | €33.65 | €33.65 | €32.15 | 26.60K |
| 2026-09-01 | €33.75 | +0.60% | €33.65 | €33.95 | €33.25 | 13.17K |
| 2026-08-31 | €33.55 | -1.61% | €34.30 | €34.50 | €33.45 | 17.25K |
| 2026-08-28 | €34.10 | -0.87% | €34.50 | €34.80 | €34.10 | 16.41K |
| 2026-08-27 | €34.40 | +2.08% | €33.95 | €34.40 | €33.80 | 18.68K |
| 2026-08-26 | €33.70 | -0.15% | €33.90 | €33.95 | €33.50 | 23.23K |
| 2026-08-25 | €33.75 | -0.30% | €34.00 | €34.20 | €33.55 | 19.53K |
| 2026-08-24 | €33.85 | -0.44% | €34.00 | €34.30 | €33.50 | 18.20K |
| 2026-08-21 | €34.00 | +0.74% | €33.80 | €34.25 | €33.40 | 18.75K |
| 2026-08-20 | €33.75 | -1.32% | €34.30 | €34.30 | €33.70 | 20.62K |
| 2026-08-19 | €34.20 | +0.88% | €34.40 | €34.40 | €33.60 | 16.61K |
| 2026-08-18 | €33.90 | -1.17% | €34.05 | €34.50 | €33.90 | 12.86K |
| 2026-08-17 | €34.30 | -0.87% | €34.90 | €35.20 | €34.05 | 18.94K |
| 2026-08-14 | €34.60 | +1.32% | €34.55 | €35.50 | €34.25 | 25.78K |
| 2026-08-13 | €34.15 | +0.29% | €34.35 | €34.65 | €34.05 | 26.87K |
| 2026-08-12 | €34.05 | -1.45% | €34.30 | €34.55 | €33.90 | 23.23K |
| 2026-08-11 | €34.55 | -0.43% | €35.00 | €35.00 | €34.25 | 14.80K |
| 2026-08-10 | €34.70 | +0.87% | €34.80 | €34.80 | €34.15 | 21.83K |
| 2026-08-07 | €34.40 | +1.18% | €34.20 | €35.05 | €33.90 | 21.87K |
| 2026-08-06 | €34.00 | 0.00% | €34.00 | €34.45 | €33.70 | 21.49K |
| 2026-08-05 | €34.00 | -5.16% | €34.65 | €35.25 | €33.95 | 48.96K |
| 2026-08-04 | €35.85 | +8.14% | €33.10 | €35.85 | €33.00 | 135.83K |
| 2026-08-03 | €33.15 | +2.31% | €33.20 | €34.25 | €32.95 | 87.26K |
| 2026-07-31 | €32.40 | +8.00% | €29.70 | €32.65 | €28.90 | 146.31K |
| 2026-07-30 | €30.00 | -32.89% | €33.00 | €34.60 | €30.00 | 211.47K |
| 2026-07-29 | €44.70 | +4.81% | €42.80 | €45.00 | €42.80 | 31.43K |
| 2026-07-28 | €42.65 | +5.44% | €40.50 | €43.00 | €40.50 | 21.46K |
| 2026-07-27 | €40.45 | +3.98% | €39.10 | €40.75 | €39.10 | 32.85K |
| 2026-07-24 | €38.90 | +1.97% | €38.40 | €39.20 | €38.40 | 12.73K |
| 2026-07-23 | €38.15 | -3.05% | €39.25 | €39.50 | €38.10 | 5.42K |
| 2026-07-22 | €39.35 | +1.55% | €38.50 | €40.10 | €38.20 | 16.77K |
| 2026-07-21 | €38.75 | +1.97% | €38.45 | €39.15 | €37.80 | 49.49K |
| 2026-07-20 | €38.00 | 0.00% | €37.45 | €38.95 | €37.20 | 17.49K |
| 2026-07-17 | €38.00 | -3.43% | €39.20 | €39.50 | €37.75 | 12.24K |
| 2026-07-16 | €39.35 | +1.42% | €39.00 | €39.35 | €38.10 | 16.58K |
| 2026-07-15 | €38.80 | +1.70% | €38.00 | €39.45 | €37.80 | 24.60K |
| 2026-07-14 | €38.15 | -0.78% | €38.35 | €38.50 | €37.30 | 10.66K |
| 2026-07-13 | €38.45 | +0.13% | €38.30 | €38.65 | €37.85 | 14.36K |
| 2026-07-10 | €38.40 | -0.13% | €38.65 | €38.95 | €38.25 | 12.18K |
| 2026-07-09 | €38.45 | +0.39% | €38.55 | €38.85 | €38.10 | 9.15K |
| 2026-07-08 | €38.30 | -5.78% | €40.10 | €40.35 | €38.30 | 16.22K |
| 2026-07-07 | €40.65 | -1.57% | €41.50 | €42.35 | €40.65 | 21.75K |
| 2026-07-06 | €41.30 | +1.72% | €40.60 | €41.80 | €40.45 | 13.26K |
| 2026-07-03 | €40.60 | 0.00% | €40.50 | €41.00 | €40.30 | 9.35K |
| 2026-07-02 | €40.60 | -0.37% | €40.60 | €41.20 | €40.20 | 13.77K |
| 2026-07-01 | €40.75 | +4.35% | €39.60 | €40.95 | €38.90 | 45.55K |
| 2026-06-30 | €39.05 | -0.89% | €39.60 | €39.95 | €39.05 | 18.14K |
| 2026-06-29 | €39.40 | +5.35% | €37.80 | €40.05 | €37.40 | 36.39K |
| 2026-06-26 | €37.40 | -2.86% | €38.30 | €38.30 | €36.70 | 83.34K |
| 2026-06-25 | €38.50 | -3.51% | €40.00 | €40.00 | €38.40 | 35.50K |
| 2026-06-24 | €39.90 | -2.68% | €41.30 | €41.30 | €39.80 | 11.82K |
| 2026-06-23 | €41.00 | +0.24% | €40.40 | €41.50 | €40.35 | 35.67K |
| 2026-06-22 | €40.90 | +2.89% | €40.00 | €41.20 | €39.40 | 12.55K |
| 2026-06-19 | €39.75 | -0.75% | €40.00 | €40.10 | €39.45 | 16.55K |
| 2026-06-18 | €40.05 | -3.61% | €41.55 | €41.55 | €39.95 | 11.62K |
| 2026-06-17 | €41.55 | -0.48% | €42.00 | €42.00 | €41.15 | 11.52K |
| 2026-06-16 | €41.75 | -0.48% | €41.60 | €42.75 | €40.95 | 22.59K |
| 2026-06-15 | €41.95 | +2.44% | €41.35 | €42.60 | €41.10 | 16.06K |
| 2026-06-12 | €40.95 | 0.00% | €41.25 | €41.80 | €40.50 | 21.59K |
| 2026-06-11 | €40.95 | -3.53% | €42.25 | €42.25 | €40.80 | 20.50K |
| 2026-06-10 | €42.45 | -3.19% | €44.05 | €44.05 | €42.30 | 15.38K |
| 2026-06-09 | €43.85 | -3.31% | €45.35 | €45.50 | €43.70 | 33.30K |
| 2026-06-08 | €45.35 | +5.22% | €43.10 | €45.80 | €43.00 | 27.30K |
| 2026-06-05 | €43.10 | -8.30% | €47.20 | €47.75 | €43.10 | 36.17K |
| 2026-06-04 | €47.00 | +1.62% | €46.10 | €48.00 | €45.30 | 19.50K |
| 2026-06-03 | €46.25 | -1.91% | €47.60 | €48.80 | €46.25 | 23.46K |
| 2026-06-02 | €47.15 | -0.11% | €47.40 | €48.45 | €46.60 | 12.32K |
| 2026-06-01 | €47.20 | -0.42% | €47.90 | €48.30 | €47.15 | 18.42K |
| 2026-05-29 | €47.40 | +2.49% | €46.50 | €47.90 | €46.45 | 11.73K |
| 2026-05-28 | €46.25 | +0.54% | €46.00 | €46.55 | €45.60 | 10.26K |