Waga Energy SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 21.600 | 22.850 | 21.600 | 22.850 | 22.850 | 5,262 |
| 2026-10-15 | 21.650 | 21.950 | 21.600 | 21.600 | 21.600 | 268 |
| 2026-10-14 | 21.950 | 22.000 | 21.650 | 21.850 | 21.850 | 948 |
| 2026-10-13 | 21.950 | 21.950 | 21.600 | 21.600 | 21.600 | 39 |
| 2026-10-12 | 21.600 | 22.000 | 21.600 | 21.700 | 21.700 | 930 |
| 2026-10-09 | 21.600 | 21.850 | 21.550 | 21.600 | 21.600 | 3,854 |
| 2026-10-08 | 22.500 | 22.500 | 21.700 | 21.800 | 21.800 | 992 |
| 2026-10-07 | 22.300 | 22.700 | 22.250 | 22.250 | 22.250 | 849 |
| 2026-10-06 | 22.550 | 22.550 | 22.350 | 22.400 | 22.400 | 299 |
| 2026-10-05 | 23.050 | 23.050 | 22.500 | 22.550 | 22.550 | 401 |
| 2026-10-02 | 23.050 | 23.050 | 22.250 | 22.250 | 22.250 | 448 |
| 2026-10-01 | 23.300 | 23.300 | 22.200 | 23.150 | 23.150 | 1,147 |
| 2026-09-30 | 23.000 | 23.300 | 22.800 | 23.300 | 23.300 | 1,795 |
| 2026-09-29 | 23.100 | 23.300 | 23.100 | 23.100 | 23.100 | 1,083 |
| 2026-09-28 | 23.100 | 23.150 | 23.100 | 23.100 | 23.100 | 1,202 |
| 2026-09-25 | 23.150 | 23.150 | 22.850 | 23.100 | 23.100 | 322 |
| 2026-09-24 | 23.150 | 23.150 | 22.850 | 23.000 | 23.000 | 582 |
| 2026-09-23 | 23.000 | 23.150 | 22.850 | 23.100 | 23.100 | 320 |
| 2026-09-22 | 23.150 | 23.150 | 22.850 | 23.100 | 23.100 | 198 |
| 2026-09-21 | 23.150 | 23.150 | 23.050 | 23.050 | 23.050 | 61 |
| 2026-09-18 | 23.150 | 23.150 | 22.800 | 23.050 | 23.050 | 245 |
| 2026-09-17 | 23.100 | 23.100 | 22.800 | 23.050 | 23.050 | 249 |
| 2026-09-16 | 23.050 | 23.100 | 22.800 | 23.100 | 23.100 | 429 |
| 2026-09-15 | 23.150 | 23.150 | 22.800 | 23.000 | 23.000 | 603 |
| 2026-09-14 | 23.200 | 23.200 | 22.800 | 23.150 | 23.150 | 182 |
| 2026-09-11 | 23.100 | 23.100 | 22.800 | 23.100 | 23.100 | 528 |
| 2026-09-10 | 23.150 | 23.150 | 22.800 | 23.100 | 23.100 | 1,075 |
| 2026-09-09 | 22.850 | 23.150 | 22.800 | 23.150 | 23.150 | 88 |
| 2026-09-08 | 22.800 | 23.100 | 22.800 | 23.050 | 23.050 | 305 |
| 2026-09-07 | 23.100 | 23.150 | 22.800 | 23.100 | 23.100 | 498 |
| 2026-09-04 | 23.150 | 23.150 | 23.150 | 23.150 | 23.150 | 255 |
| 2026-09-03 | 23.050 | 23.050 | 22.800 | 23.050 | 23.050 | 482 |
| 2026-09-02 | 23.050 | 23.050 | 22.700 | 22.800 | 22.800 | 571 |
| 2026-09-01 | 23.100 | 23.100 | 22.500 | 22.950 | 22.950 | 560 |
| 2026-08-31 | 23.000 | 23.150 | 22.800 | 22.800 | 22.800 | 734 |
| 2026-08-28 | 23.400 | 23.400 | 22.900 | 23.300 | 23.300 | 494 |
| 2026-08-27 | 23.300 | 23.350 | 23.000 | 23.000 | 23.000 | 750 |
| 2026-08-26 | 23.300 | 23.350 | 23.000 | 23.150 | 23.150 | 271 |
| 2026-08-25 | 23.350 | 23.350 | 23.050 | 23.300 | 23.300 | 51 |
| 2026-08-24 | 22.900 | 23.350 | 22.900 | 23.350 | 23.350 | 973 |
| 2026-08-21 | 23.200 | 23.300 | 22.900 | 23.300 | 23.300 | 977 |
| 2026-08-20 | 23.100 | 23.200 | 22.850 | 23.200 | 23.200 | 162 |
| 2026-08-19 | 23.300 | 23.350 | 22.800 | 23.300 | 23.300 | 1,355 |
| 2026-08-18 | 23.400 | 23.400 | 23.100 | 23.350 | 23.350 | 579 |
| 2026-08-17 | 23.150 | 23.400 | 23.100 | 23.200 | 23.200 | 347 |
| 2026-08-14 | 22.850 | 23.400 | 22.750 | 23.150 | 23.150 | 406 |
| 2026-08-13 | 23.400 | 23.400 | 23.150 | 23.350 | 23.350 | 73 |
| 2026-08-12 | 23.100 | 23.400 | 23.100 | 23.400 | 23.400 | 324 |
| 2026-08-11 | 23.100 | 23.200 | 23.100 | 23.200 | 23.200 | 486 |
| 2026-08-10 | 23.100 | 23.400 | 23.100 | 23.400 | 23.400 | 535 |
| 2026-08-07 | 23.200 | 23.350 | 23.100 | 23.100 | 23.100 | 1,006 |
| 2026-08-06 | 23.400 | 23.400 | 22.600 | 23.200 | 23.200 | 752 |
| 2026-08-05 | 23.200 | 23.450 | 23.200 | 23.300 | 23.300 | 1,236 |
| 2026-08-04 | 23.300 | 23.300 | 23.100 | 23.100 | 23.100 | 1,094 |
| 2026-08-03 | 23.100 | 23.300 | 23.100 | 23.300 | 23.300 | 259 |
| 2026-07-31 | 23.000 | 23.300 | 22.700 | 23.300 | 23.300 | 384 |
| 2026-07-30 | 23.250 | 23.250 | 22.650 | 23.100 | 23.100 | 153 |
| 2026-07-29 | 23.250 | 23.250 | 22.600 | 23.250 | 23.250 | 131 |
| 2026-07-28 | 23.100 | 23.250 | 23.100 | 23.250 | 23.250 | 599 |
| 2026-07-27 | 23.100 | 23.300 | 23.100 | 23.300 | 23.300 | 1,425 |
Page 1 of 3 · 129 trading daysOlder →
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.