Waga Energy SA (WAGA.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 03:21PM CEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 16.50 | 16.80 | 16.50 | 16.68 | 16.68 | 2,993 |
| 22 Apr 2024 | 15.98 | 16.44 | 15.58 | 16.44 | 16.44 | 11,819 |
| 19 Apr 2024 | 16.00 | 16.00 | 15.44 | 15.76 | 15.76 | 3,066 |
| 18 Apr 2024 | 16.00 | 16.00 | 15.60 | 15.90 | 15.90 | 5,683 |
| 17 Apr 2024 | 15.34 | 15.94 | 15.32 | 15.90 | 15.90 | 8,626 |
| 16 Apr 2024 | 15.70 | 15.70 | 15.12 | 15.34 | 15.34 | 10,069 |
| 15 Apr 2024 | 16.30 | 16.30 | 15.30 | 15.94 | 15.94 | 15,367 |
| 12 Apr 2024 | 15.80 | 16.20 | 15.68 | 16.14 | 16.14 | 12,694 |
| 11 Apr 2024 | 16.00 | 16.26 | 15.50 | 15.62 | 15.62 | 15,931 |
| 10 Apr 2024 | 15.44 | 15.72 | 15.20 | 15.36 | 15.36 | 9,250 |
| 09 Apr 2024 | 15.52 | 15.52 | 15.12 | 15.20 | 15.20 | 5,204 |
| 08 Apr 2024 | 15.50 | 15.54 | 14.90 | 15.40 | 15.40 | 13,382 |
| 05 Apr 2024 | 16.00 | 16.00 | 15.06 | 15.30 | 15.30 | 16,239 |
| 04 Apr 2024 | 16.50 | 17.04 | 15.76 | 15.86 | 15.86 | 22,071 |
| 03 Apr 2024 | 16.00 | 16.70 | 15.40 | 16.46 | 16.46 | 28,250 |
| 02 Apr 2024 | 16.58 | 16.68 | 15.80 | 15.90 | 15.90 | 39,475 |
| 28 Mar 2024 | 15.40 | 16.68 | 14.68 | 15.90 | 15.90 | 47,056 |
| 27 Mar 2024 | 13.84 | 15.00 | 13.76 | 15.00 | 15.00 | 29,132 |
| 26 Mar 2024 | 13.50 | 14.58 | 13.50 | 13.78 | 13.78 | 34,190 |
| 25 Mar 2024 | 13.36 | 13.86 | 13.24 | 13.40 | 13.40 | 76,633 |
| 22 Mar 2024 | 13.74 | 14.00 | 13.14 | 13.20 | 13.20 | 28,649 |
| 21 Mar 2024 | 14.40 | 14.62 | 13.40 | 13.40 | 13.40 | 50,648 |
| 20 Mar 2024 | 14.30 | 14.90 | 13.50 | 13.50 | 13.50 | 24,642 |
| 19 Mar 2024 | 15.14 | 15.28 | 13.88 | 14.22 | 14.22 | 16,588 |
| 18 Mar 2024 | 15.84 | 15.84 | 15.06 | 15.14 | 15.14 | 12,149 |
| 15 Mar 2024 | 15.52 | 16.20 | 15.06 | 15.90 | 15.90 | 16,114 |
| 14 Mar 2024 | 16.72 | 16.72 | 15.50 | 15.50 | 15.50 | 14,389 |
| 13 Mar 2024 | 17.70 | 17.70 | 16.72 | 16.76 | 16.76 | 8,346 |
| 12 Mar 2024 | 17.84 | 17.86 | 17.46 | 17.46 | 17.46 | 9,660 |
| 11 Mar 2024 | 18.00 | 18.16 | 17.52 | 17.94 | 17.94 | 9,758 |
| 08 Mar 2024 | 17.84 | 17.88 | 17.56 | 17.68 | 17.68 | 10,029 |
| 07 Mar 2024 | 16.60 | 16.92 | 16.54 | 16.92 | 16.92 | 9,759 |
| 06 Mar 2024 | 16.80 | 16.92 | 16.52 | 16.60 | 16.60 | 6,807 |
| 05 Mar 2024 | 16.70 | 16.80 | 16.62 | 16.70 | 16.70 | 5,061 |
| 04 Mar 2024 | 16.72 | 16.92 | 16.64 | 16.70 | 16.70 | 7,245 |
| 01 Mar 2024 | 16.90 | 16.94 | 16.40 | 16.62 | 16.62 | 17,785 |
| 29 Feb 2024 | 18.72 | 18.74 | 16.86 | 17.00 | 17.00 | 169,056 |
| 28 Feb 2024 | 19.26 | 19.42 | 18.86 | 19.12 | 19.12 | 6,982 |
| 27 Feb 2024 | 19.80 | 19.80 | 19.20 | 19.36 | 19.36 | 5,825 |
| 26 Feb 2024 | 20.00 | 20.00 | 19.66 | 19.88 | 19.88 | 10,298 |
| 23 Feb 2024 | 19.72 | 20.25 | 19.72 | 20.00 | 20.00 | 11,754 |
| 22 Feb 2024 | 20.30 | 20.60 | 19.60 | 19.60 | 19.60 | 12,850 |
| 21 Feb 2024 | 21.35 | 21.80 | 20.05 | 20.30 | 20.30 | 13,104 |
| 20 Feb 2024 | 22.00 | 22.20 | 21.05 | 21.05 | 21.05 | 8,346 |
| 19 Feb 2024 | 21.85 | 22.40 | 21.55 | 22.00 | 22.00 | 18,707 |
| 16 Feb 2024 | 22.55 | 22.55 | 21.25 | 21.30 | 21.30 | 14,642 |
| 15 Feb 2024 | 22.80 | 23.05 | 22.00 | 22.40 | 22.40 | 7,611 |
| 14 Feb 2024 | 22.00 | 22.80 | 22.00 | 22.65 | 22.65 | 5,302 |
| 13 Feb 2024 | 21.90 | 22.20 | 21.05 | 21.60 | 21.60 | 14,635 |
| 12 Feb 2024 | 23.00 | 23.15 | 22.00 | 22.00 | 22.00 | 15,128 |
| 09 Feb 2024 | 24.20 | 24.20 | 22.50 | 22.70 | 22.70 | 19,662 |
| 08 Feb 2024 | 25.50 | 26.35 | 24.15 | 24.20 | 24.20 | 6,423 |
| 07 Feb 2024 | 24.70 | 25.25 | 24.70 | 25.00 | 25.00 | 4,712 |
| 06 Feb 2024 | 26.20 | 26.20 | 24.20 | 24.80 | 24.80 | 8,355 |
| 05 Feb 2024 | 24.50 | 26.60 | 24.40 | 26.00 | 26.00 | 9,967 |
| 02 Feb 2024 | 24.20 | 24.50 | 23.80 | 24.10 | 24.10 | 4,806 |
| 01 Feb 2024 | 24.00 | 24.60 | 23.60 | 24.20 | 24.20 | 4,225 |
| 31 Jan 2024 | 26.15 | 26.30 | 23.95 | 23.95 | 23.95 | 10,466 |
| 30 Jan 2024 | 26.40 | 26.40 | 26.00 | 26.00 | 26.00 | 2,029 |
| 29 Jan 2024 | 26.60 | 26.60 | 26.20 | 26.25 | 26.25 | 2,987 |
| 26 Jan 2024 | 26.85 | 26.90 | 25.75 | 26.00 | 26.00 | 3,769 |
| 25 Jan 2024 | 26.50 | 26.70 | 25.95 | 26.70 | 26.70 | 5,083 |
| 24 Jan 2024 | 26.30 | 26.30 | 25.90 | 26.15 | 26.15 | 3,798 |
| 23 Jan 2024 | 26.80 | 27.00 | 26.00 | 26.20 | 26.20 | 13,176 |
| 22 Jan 2024 | 25.00 | 26.80 | 24.90 | 26.15 | 26.15 | 14,253 |
| 19 Jan 2024 | 23.90 | 24.75 | 23.90 | 24.75 | 24.75 | 3,955 |
| 18 Jan 2024 | 24.30 | 24.30 | 23.50 | 23.70 | 23.70 | 2,551 |
| 17 Jan 2024 | 24.50 | 24.50 | 23.80 | 24.15 | 24.15 | 2,014 |
| 16 Jan 2024 | 24.55 | 25.00 | 24.35 | 24.35 | 24.35 | 2,251 |
| 15 Jan 2024 | 24.50 | 24.90 | 24.15 | 24.55 | 24.55 | 5,571 |
| 12 Jan 2024 | 25.25 | 25.25 | 23.55 | 23.65 | 23.65 | 5,537 |
| 11 Jan 2024 | 24.00 | 25.15 | 24.00 | 25.15 | 25.15 | 6,665 |
| 10 Jan 2024 | 23.60 | 24.20 | 23.20 | 23.85 | 23.85 | 5,379 |
| 09 Jan 2024 | 23.35 | 23.70 | 22.25 | 22.30 | 22.30 | 5,420 |
| 08 Jan 2024 | 22.80 | 23.15 | 22.80 | 23.00 | 23.00 | 2,135 |
| 05 Jan 2024 | 24.00 | 24.25 | 23.00 | 23.00 | 23.00 | 2,328 |
| 04 Jan 2024 | 24.30 | 24.30 | 24.00 | 24.00 | 24.00 | 3,097 |
| 03 Jan 2024 | 24.50 | 24.50 | 24.00 | 24.10 | 24.10 | 1,878 |
| 02 Jan 2024 | 25.15 | 25.20 | 24.20 | 24.25 | 24.25 | 2,611 |
| 29 Dec 2023 | 25.40 | 25.75 | 25.35 | 25.45 | 25.45 | 992 |
| 28 Dec 2023 | 24.90 | 25.80 | 24.90 | 25.50 | 25.50 | 2,394 |
| 27 Dec 2023 | 24.40 | 25.10 | 24.10 | 25.10 | 25.10 | 2,628 |
| 22 Dec 2023 | 24.80 | 24.80 | 24.30 | 24.50 | 24.50 | 1,229 |
| 21 Dec 2023 | 24.10 | 25.20 | 24.10 | 24.50 | 24.50 | 1,664 |
| 20 Dec 2023 | 24.50 | 24.60 | 24.00 | 24.35 | 24.35 | 1,803 |
| 19 Dec 2023 | 25.25 | 25.50 | 24.40 | 24.70 | 24.70 | 5,916 |
| 18 Dec 2023 | 25.40 | 25.40 | 24.30 | 25.25 | 25.25 | 3,771 |
| 15 Dec 2023 | 23.30 | 25.40 | 23.30 | 25.35 | 25.35 | 8,890 |
| 14 Dec 2023 | 23.35 | 23.70 | 22.95 | 23.30 | 23.30 | 7,966 |
| 13 Dec 2023 | 22.80 | 23.25 | 22.50 | 23.05 | 23.05 | 2,801 |
| 12 Dec 2023 | 23.00 | 23.00 | 21.80 | 23.00 | 23.00 | 4,077 |
| 11 Dec 2023 | 22.60 | 23.00 | 22.25 | 22.40 | 22.40 | 4,441 |
| 08 Dec 2023 | 22.50 | 23.40 | 22.20 | 23.00 | 23.00 | 5,363 |
| 07 Dec 2023 | 22.10 | 23.00 | 22.00 | 22.50 | 22.50 | 4,780 |
| 06 Dec 2023 | 22.20 | 22.50 | 21.80 | 22.15 | 22.15 | 4,062 |
| 05 Dec 2023 | 22.40 | 22.40 | 21.80 | 22.10 | 22.10 | 1,622 |
| 04 Dec 2023 | 22.30 | 22.70 | 22.05 | 22.10 | 22.10 | 1,680 |
| 01 Dec 2023 | 22.35 | 22.35 | 22.05 | 22.05 | 22.05 | 2,999 |
| 30 Nov 2023 | 23.00 | 23.25 | 22.35 | 22.35 | 22.35 | 14,726 |
| 29 Nov 2023 | 22.85 | 23.15 | 22.65 | 22.80 | 22.80 | 819 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.