Wavestone SA WAVE
EURONEXT · Fransa · Ticari Hizmetler
€30,05+0,75 (+%2,56)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |