Waga Energy SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 23.000 | 23.000 | 22.000 | 22.000 | 22.000 | 1,511 |
| 2026-02-02 | 22.900 | 22.900 | 21.850 | 22.850 | 22.850 | 630 |
| 2026-01-30 | 22.200 | 22.900 | 22.200 | 22.900 | 22.900 | 7,915 |
| 2026-01-29 | 22.700 | 22.700 | 22.200 | 22.200 | 22.200 | 1,728 |
| 2026-01-28 | 22.500 | 22.600 | 22.400 | 22.500 | 22.500 | 1,469 |
| 2026-01-27 | 22.600 | 22.750 | 22.450 | 22.450 | 22.450 | 2,201 |
| 2026-01-26 | 23.100 | 23.100 | 22.500 | 22.500 | 22.500 | 814 |
| 2026-01-23 | 23.000 | 23.150 | 22.500 | 22.500 | 22.500 | 3,026 |
| 2026-01-22 | 23.500 | 23.500 | 22.900 | 23.200 | 23.200 | 1,580 |
| 2026-01-21 | 22.600 | 23.300 | 22.600 | 23.000 | 23.000 | 4,062 |
| 2026-01-20 | 23.500 | 23.500 | 23.100 | 23.450 | 23.450 | 1,430 |
| 2026-01-19 | 23.500 | 23.500 | 23.000 | 23.000 | 23.000 | 1,292 |
| 2026-01-16 | 23.000 | 23.100 | 22.600 | 23.000 | 23.000 | 1,241 |
| 2026-01-15 | 22.500 | 22.850 | 22.500 | 22.500 | 22.500 | 983 |
| 2026-01-14 | 23.650 | 23.650 | 23.000 | 23.000 | 23.000 | 956 |
| 2026-01-13 | 23.700 | 23.700 | 23.000 | 23.650 | 23.650 | 1,202 |
| 2026-01-12 | 23.500 | 23.550 | 23.050 | 23.400 | 23.400 | 2,554 |
| 2026-01-09 | 23.500 | 23.600 | 23.500 | 23.500 | 23.500 | 822 |
| 2026-01-08 | 23.900 | 23.900 | 23.500 | 23.500 | 23.500 | 261,149 |
| 2026-01-07 | 23.500 | 23.850 | 23.500 | 23.700 | 23.700 | 583 |
| 2026-01-06 | 23.500 | 23.800 | 23.500 | 23.500 | 23.500 | 847 |
| 2026-01-05 | 23.500 | 24.450 | 23.500 | 23.500 | 23.500 | 2,156 |
| 2026-01-02 | 23.450 | 24.200 | 23.450 | 23.500 | 23.500 | 1,175 |
| 2025-12-31 | 23.400 | 24.500 | 22.750 | 24.500 | 24.500 | 2,407 |
| 2025-12-30 | 22.850 | 23.400 | 22.300 | 23.350 | 23.350 | 4,270 |
| 2025-12-29 | 22.800 | 22.850 | 22.350 | 22.350 | 22.350 | 4,176 |
| 2025-12-24 | 22.600 | 22.700 | 22.250 | 22.700 | 22.700 | 1,368 |
| 2025-12-23 | 22.300 | 22.450 | 22.200 | 22.200 | 22.200 | 4,900 |
| 2025-12-22 | 21.700 | 22.350 | 21.500 | 22.350 | 22.350 | 5,649 |
| 2025-12-19 | 21.650 | 21.700 | 21.550 | 21.550 | 21.550 | 1,546 |
| 2025-12-18 | 21.850 | 21.850 | 21.700 | 21.850 | 21.850 | 829 |
| 2025-12-17 | 21.700 | 22.100 | 21.700 | 21.850 | 21.850 | 4,090 |
| 2025-12-16 | 22.250 | 22.250 | 21.500 | 22.200 | 22.200 | 11,229 |
| 2025-12-15 | 21.600 | 22.000 | 21.150 | 22.000 | 22.000 | 11,634 |
| 2025-12-12 | 21.600 | 21.950 | 21.600 | 21.600 | 21.600 | 5,477 |
| 2025-12-11 | 22.200 | 22.200 | 21.700 | 21.850 | 21.850 | 5,443 |
| 2025-12-10 | 22.150 | 22.400 | 22.150 | 22.350 | 22.350 | 21,097 |
| 2025-12-09 | 22.300 | 22.350 | 22.200 | 22.250 | 22.250 | 275,096 |
| 2025-12-08 | 22.250 | 22.350 | 22.250 | 22.300 | 22.300 | 5,456 |
| 2025-12-05 | 22.200 | 22.400 | 22.200 | 22.400 | 22.400 | 75,729 |
| 2025-12-04 | 22.200 | 22.300 | 22.200 | 22.250 | 22.250 | 531,453 |
| 2025-12-03 | 22.200 | 22.300 | 22.150 | 22.200 | 22.200 | 24,657 |
| 2025-12-02 | 22.200 | 22.300 | 22.150 | 22.150 | 22.150 | 430,006 |
| 2025-12-01 | 22.150 | 22.300 | 22.150 | 22.250 | 22.250 | 40,094 |
| 2025-11-28 | 22.150 | 22.300 | 22.150 | 22.150 | 22.150 | 29,458 |
| 2025-11-27 | 22.100 | 22.250 | 22.050 | 22.200 | 22.200 | 31,606 |
| 2025-11-26 | 22.150 | 22.200 | 22.050 | 22.050 | 22.050 | 14,142 |
| 2025-11-25 | 22.100 | 22.300 | 22.000 | 22.300 | 22.300 | 35,963 |
| 2025-11-24 | 21.950 | 22.200 | 21.950 | 22.100 | 22.100 | 82,831 |
| 2025-11-21 | 22.000 | 22.100 | 22.000 | 22.000 | 22.000 | 17,143 |
| 2025-11-20 | 21.950 | 22.150 | 21.950 | 22.150 | 22.150 | 6,411 |
| 2025-11-19 | 22.200 | 22.200 | 22.000 | 22.000 | 22.000 | 6,333 |
| 2025-11-18 | 22.050 | 22.150 | 22.000 | 22.100 | 22.100 | 38,921 |
| 2025-11-17 | 22.100 | 22.150 | 22.050 | 22.100 | 22.100 | 6,774 |
| 2025-11-14 | 22.150 | 22.350 | 22.150 | 22.350 | 22.350 | 26,973 |
| 2025-11-13 | 22.350 | 22.400 | 22.300 | 22.300 | 22.300 | 4,094 |
| 2025-11-12 | 22.300 | 22.400 | 22.200 | 22.300 | 22.300 | 5,484 |
| 2025-11-11 | 22.350 | 22.400 | 22.200 | 22.250 | 22.250 | 3,519 |
| 2025-11-10 | 22.250 | 22.400 | 22.200 | 22.250 | 22.250 | 7,192 |
| 2025-11-07 | 22.300 | 22.350 | 22.200 | 22.200 | 22.200 | 7,305 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.