Paris - Delayed Quote EUR

Wavestone SA (WAVE.PA)

45.10

-0.35

(-0.77%)

As of 12:04:06 PM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 22, 2025	45.35	45.50	44.80	45.10	45.10	2,781
Apr 17, 2025	45.90	45.90	45.35	45.45	45.45	3,863
Apr 16, 2025	46.00	46.30	44.75	46.05	46.05	18,014
Apr 15, 2025	45.40	46.05	45.15	45.85	45.85	8,065
Apr 14, 2025	44.55	45.60	44.55	45.20	45.20	9,641
Apr 11, 2025	44.00	44.60	42.95	44.50	44.50	6,462
Apr 10, 2025	46.95	47.30	43.00	43.20	43.20	15,077
Apr 9, 2025	44.70	45.20	43.50	44.90	44.90	11,443
Apr 8, 2025	44.40	45.55	43.60	45.15	45.15	11,130
Apr 7, 2025	40.85	44.90	40.05	43.40	43.40	22,090
Apr 4, 2025	45.60	46.25	43.45	44.20	44.20	13,663
Apr 3, 2025	46.60	47.25	45.40	45.90	45.90	11,921
Apr 2, 2025	49.30	49.30	47.35	47.60	47.60	13,376
Apr 1, 2025	48.20	49.10	48.20	48.75	48.75	5,078
Mar 31, 2025	47.65	48.85	47.00	48.50	48.50	17,909
Mar 28, 2025	49.05	49.15	47.80	48.20	48.20	9,713
Mar 27, 2025	50.90	52.10	48.95	49.00	49.00	9,009
Mar 26, 2025	50.80	51.30	50.70	51.20	51.20	5,322
Mar 25, 2025	51.00	51.20	50.50	50.70	50.70	11,734
Mar 24, 2025	49.80	51.40	49.00	51.10	51.10	13,677
Mar 21, 2025	49.00	49.30	48.50	49.30	49.30	8,550
Mar 20, 2025	49.00	49.25	48.60	49.00	49.00	5,460
Mar 19, 2025	48.85	49.70	48.85	49.00	49.00	5,748
Mar 18, 2025	48.50	49.30	48.10	49.20	49.20	5,145
Mar 17, 2025	47.90	48.95	47.90	48.20	48.20	7,970
Mar 14, 2025	47.35	48.40	46.95	47.75	47.75	9,895
Mar 13, 2025	51.00	51.60	47.35	47.35	47.35	31,451
Mar 12, 2025	51.00	51.40	50.90	51.00	51.00	16,648
Mar 11, 2025	52.30	52.90	50.80	51.00	51.00	15,935
Mar 10, 2025	51.60	52.30	50.60	51.80	51.80	11,497
Mar 7, 2025	50.40	51.30	49.60	51.30	51.30	10,451
Mar 6, 2025	48.30	50.90	48.30	50.90	50.90	14,074
Mar 5, 2025	45.95	48.35	45.65	47.50	47.50	8,495
Mar 4, 2025	48.00	48.20	45.10	45.10	45.10	45,052
Mar 3, 2025	48.50	48.80	47.80	48.00	48.00	14,192
Feb 28, 2025	48.40	48.70	48.10	48.70	48.70	20,930
Feb 27, 2025	48.55	48.55	48.05	48.40	48.40	6,424
Feb 26, 2025	47.60	49.00	47.60	48.60	48.60	11,308
Feb 25, 2025	48.30	48.35	47.60	47.60	47.60	20,472
Feb 24, 2025	48.20	48.40	47.45	48.05	48.05	8,717
Feb 21, 2025	46.65	48.55	46.60	47.95	47.95	6,847
Feb 20, 2025	47.05	47.60	46.65	46.65	46.65	11,415
Feb 19, 2025	48.80	49.15	47.05	47.05	47.05	11,613
Feb 18, 2025	50.00	50.20	48.85	48.85	48.85	15,134
Feb 17, 2025	49.50	50.10	49.30	49.65	49.65	6,918
Feb 14, 2025	50.20	50.60	49.50	49.85	49.85	20,564
Feb 13, 2025	49.50	50.50	49.30	50.10	50.10	8,461
Feb 12, 2025	50.40	50.50	48.70	49.65	49.65	19,608
Feb 11, 2025	50.40	50.60	50.10	50.40	50.40	8,222
Feb 10, 2025	50.00	50.70	49.85	50.10	50.10	11,157
Feb 7, 2025	50.60	50.60	49.70	50.00	50.00	11,765
Feb 6, 2025	50.80	51.40	50.50	50.80	50.80	13,158
Feb 5, 2025	50.00	50.50	49.70	50.30	50.30	13,589
Feb 4, 2025	49.25	50.50	48.65	50.00	50.00	20,752
Feb 3, 2025	48.65	49.05	48.00	48.85	48.85	18,811
Jan 31, 2025	49.00	50.60	48.55	49.05	49.05	21,015
Jan 30, 2025	46.00	47.40	46.00	46.60	46.60	14,016
Jan 29, 2025	46.25	46.55	45.50	46.40	46.40	13,769
Jan 28, 2025	44.80	46.70	44.80	45.85	45.85	14,617
Jan 27, 2025	43.75	44.65	43.35	44.35	44.35	8,723
Jan 24, 2025	43.60	44.50	43.60	44.20	44.20	7,447
Jan 23, 2025	43.90	44.05	42.95	43.40	43.40	8,792
Jan 22, 2025	44.10	44.35	43.55	43.90	43.90	9,090
Jan 21, 2025	43.00	44.30	43.00	44.20	44.20	7,267
Jan 20, 2025	43.10	44.15	43.00	43.00	43.00	15,904
Jan 17, 2025	42.40	43.20	42.05	42.65	42.65	8,968
Jan 16, 2025	40.85	42.40	40.45	42.40	42.40	10,584
Jan 15, 2025	40.35	40.90	39.75	40.85	40.85	11,676
Jan 14, 2025	41.20	41.70	40.30	40.30	40.30	19,003
Jan 13, 2025	41.45	41.90	41.05	41.05	41.05	21,835
Jan 10, 2025	40.60	41.55	40.60	41.50	41.50	10,195
Jan 9, 2025	41.40	41.70	40.75	40.75	40.75	37,288
Jan 8, 2025	42.60	42.60	41.40	41.40	41.40	20,040
Jan 7, 2025	44.00	44.00	42.55	42.55	42.55	14,480
Jan 6, 2025	43.10	44.40	43.10	43.95	43.95	13,940
Jan 3, 2025	42.80	43.20	42.60	42.90	42.90	12,205
Jan 2, 2025	43.40	43.85	42.60	43.00	43.00	19,060
Dec 31, 2024	41.70	42.95	41.60	42.95	42.95	3,323
Dec 30, 2024	42.15	42.20	41.25	41.60	41.60	11,925
Dec 27, 2024	41.85	43.10	41.85	42.15	42.15	30,960
Dec 24, 2024	40.95	41.75	40.95	41.60	41.60	9,794
Dec 23, 2024	39.80	40.95	39.40	40.85	40.85	23,060
Dec 20, 2024	39.20	40.20	38.65	40.00	40.00	17,027
Dec 19, 2024	40.55	40.55	39.25	39.40	39.40	23,650
Dec 18, 2024	41.25	41.25	40.50	40.60	40.60	22,165
Dec 17, 2024	40.50	41.90	40.25	41.55	41.55	25,597
Dec 16, 2024	41.60	41.95	40.05	40.55	40.55	37,542
Dec 13, 2024	43.50	44.00	42.30	42.55	42.55	23,310
Dec 12, 2024	44.20	44.60	43.20	43.50	43.50	13,767
Dec 11, 2024	42.90	43.40	42.75	43.35	43.35	18,929
Dec 10, 2024	42.20	43.40	42.00	43.00	43.00	24,728
Dec 9, 2024	41.10	42.55	40.90	42.55	42.55	15,810
Dec 6, 2024	40.10	40.85	39.90	40.85	40.85	40,433
Dec 5, 2024	41.60	42.45	39.80	41.35	41.35	73,214
Dec 4, 2024	44.60	45.05	43.70	44.10	44.10	10,760
Dec 3, 2024	42.00	43.85	41.90	43.85	43.85	12,082
Dec 2, 2024	45.00	45.00	42.35	43.00	43.00	34,818
Nov 29, 2024	47.35	47.40	45.70	46.10	46.10	16,103
Nov 28, 2024	46.00	47.80	46.00	47.15	47.15	11,799
Nov 27, 2024	45.60	46.50	45.10	46.35	46.35	13,988
Nov 26, 2024	46.50	46.65	45.40	45.60	45.60	18,896
Nov 25, 2024	46.00	47.05	46.00	46.80	46.80	15,188
Nov 22, 2024	45.40	46.75	45.40	46.00	46.00	9,387
Nov 21, 2024	45.10	45.40	44.55	45.40	45.40	10,243
Nov 20, 2024	45.00	45.70	44.75	44.80	44.80	13,245
Nov 19, 2024	45.30	45.85	44.60	44.80	44.80	18,066
Nov 18, 2024	44.90	45.20	44.50	45.15	45.15	15,287
Nov 15, 2024	46.50	46.50	44.85	45.00	45.00	8,415
Nov 14, 2024	46.00	47.15	46.00	46.55	46.55	7,827
Nov 13, 2024	46.40	46.60	45.40	45.75	45.75	6,654
Nov 12, 2024	46.30	47.10	45.70	46.85	46.85	17,371
Nov 11, 2024	45.95	47.15	45.95	46.50	46.50	10,774
Nov 8, 2024	47.60	47.70	46.75	46.75	46.75	17,387
Nov 7, 2024	46.05	47.55	46.00	47.45	47.45	7,996
Nov 6, 2024	47.95	48.00	45.90	46.00	46.00	10,214
Nov 5, 2024	48.40	48.40	47.00	47.00	47.00	14,117
Nov 4, 2024	48.45	48.85	48.00	48.20	48.20	11,692
Nov 1, 2024	48.75	49.15	47.90	47.90	47.90	7,818
Oct 31, 2024	50.00	50.20	47.35	48.75	48.75	51,613
Oct 30, 2024	53.80	53.80	51.70	52.00	52.00	13,183
Oct 29, 2024	54.00	54.80	53.80	53.80	53.80	9,242
Oct 28, 2024	55.00	55.30	53.30	53.80	53.80	50,737
Oct 25, 2024	54.90	55.50	54.30	54.70	54.70	9,755
Oct 24, 2024	55.20	55.90	55.00	55.00	55.00	5,384
Oct 23, 2024	56.20	56.70	55.00	55.00	55.00	7,373
Oct 22, 2024	55.90	56.60	55.70	55.90	55.90	7,662
Oct 21, 2024	56.70	57.50	55.00	55.40	55.40	9,007
Oct 18, 2024	55.70	57.10	55.70	56.50	56.50	5,876
Oct 17, 2024	55.40	56.10	55.00	55.70	55.70	9,455
Oct 16, 2024	55.30	56.00	54.60	55.40	55.40	7,647
Oct 15, 2024	56.40	56.40	55.00	55.30	55.30	12,103
Oct 14, 2024	56.60	56.70	56.10	56.20	56.20	5,811
Oct 11, 2024	56.50	56.80	56.20	56.60	56.60	5,627
Oct 10, 2024	56.30	56.50	55.70	56.50	56.50	6,461
Oct 9, 2024	55.50	56.30	55.40	56.10	56.10	7,847
Oct 8, 2024	55.10	55.50	54.40	55.50	55.50	4,256
Oct 7, 2024	55.00	55.90	55.00	55.10	55.10	7,262
Oct 4, 2024	54.80	55.90	54.80	55.20	55.20	5,897
Oct 3, 2024	55.80	55.90	55.10	55.10	55.10	7,910
Oct 2, 2024	56.00	56.10	55.30	55.50	55.50	8,547
Oct 1, 2024	55.50	56.50	55.30	55.60	55.60	5,771
Sep 30, 2024	56.00	56.40	55.30	55.50	55.50	7,090
Sep 27, 2024	55.30	56.50	55.30	56.10	56.10	5,042
Sep 26, 2024	53.50	55.80	53.50	55.60	55.60	10,852
Sep 25, 2024	54.80	54.80	53.60	53.60	53.60	3,828
Sep 24, 2024	53.70	54.50	53.60	54.50	54.50	8,647
Sep 23, 2024	53.00	54.60	52.80	53.70	53.70	7,229
Sep 20, 2024	53.40	54.20	52.80	53.60	53.60	319,100
Sep 19, 2024	52.40	53.50	51.50	53.30	53.30	11,126
Sep 18, 2024	53.40	53.40	50.80	51.00	51.00	21,636
Sep 17, 2024	54.80	54.80	52.90	53.50	53.50	12,023
Sep 16, 2024	54.90	55.00	54.10	54.50	54.50	9,934
Sep 13, 2024	54.70	56.20	54.70	54.90	54.90	9,085
Sep 12, 2024	54.90	55.70	54.10	54.70	54.70	7,594
Sep 11, 2024	55.40	55.70	53.80	54.50	54.50	10,315
Sep 10, 2024	54.10	55.50	54.10	55.00	55.00	12,939
Sep 9, 2024	53.90	54.80	53.50	53.80	53.80	11,648
Sep 6, 2024	53.30	55.10	53.10	53.90	53.90	17,569
Sep 5, 2024	52.90	54.10	52.90	53.00	53.00	8,681
Sep 4, 2024	53.60	53.60	52.60	53.10	53.10	18,274
Sep 3, 2024	55.30	55.80	53.80	54.20	54.20	44,796
Sep 2, 2024	58.00	58.00	55.30	55.30	55.30	18,765
Aug 30, 2024	56.10	58.10	56.10	57.50	57.50	18,063
Aug 29, 2024	55.80	56.80	55.70	56.10	56.10	7,868
Aug 28, 2024	55.60	56.20	54.90	55.50	55.50	7,493
Aug 27, 2024	56.20	57.30	55.90	55.90	55.90	24,744
Aug 26, 2024	53.00	57.20	52.30	56.70	56.70	22,701
Aug 23, 2024	52.50	52.80	51.90	52.80	52.80	7,140
Aug 22, 2024	52.50	52.70	52.20	52.20	52.20	4,939
Aug 21, 2024	51.60	52.50	51.50	52.50	52.50	8,362
Aug 20, 2024	52.40	52.70	51.40	51.40	51.40	5,056
Aug 19, 2024	52.10	52.80	52.00	52.40	52.40	6,425
Aug 16, 2024	52.50	53.20	52.00	52.00	52.00	10,271
Aug 15, 2024	51.90	52.70	51.60	52.60	52.60	2,161
Aug 14, 2024	51.90	52.20	51.60	51.70	51.70	4,739
Aug 13, 2024	51.00	51.80	50.80	51.70	51.70	4,945
Aug 12, 2024	52.10	52.10	50.80	50.80	50.80	5,315
Aug 9, 2024	51.50	52.20	51.50	51.90	51.90	4,670
Aug 8, 2024	51.90	51.90	51.00	51.30	51.30	7,447
Aug 7, 2024	51.40	52.80	51.40	52.10	52.10	12,941
Aug 6, 2024	51.30	51.80	50.90	51.00	51.00	7,693
Aug 5, 2024	50.60	51.40	49.25	51.30	51.30	14,147
Aug 2, 2024	52.00	52.80	51.20	51.40	51.40	10,213
Aug 1, 2024	53.80	54.00	52.30	52.30	52.30	8,547
Jul 31, 2024	0.38 Dividend
Jul 31, 2024	52.80	54.00	52.60	53.70	53.70	12,793
Jul 30, 2024	53.30	54.20	52.50	52.60	52.22	8,371
Jul 29, 2024	54.60	54.80	53.50	53.50	53.11	6,943
Jul 26, 2024	53.70	54.60	53.70	54.00	53.61	5,709
Jul 25, 2024	56.30	56.30	53.10	53.70	53.31	14,624
Jul 24, 2024	56.10	56.90	56.00	56.20	55.79	8,507
Jul 23, 2024	57.30	57.70	56.00	56.20	55.79	9,714
Jul 22, 2024	57.20	58.30	57.10	57.30	56.89	6,892
Jul 19, 2024	57.90	58.00	57.00	57.00	56.59	9,323
Jul 18, 2024	56.90	58.50	56.60	57.70	57.28	8,285
Jul 17, 2024	56.00	57.40	55.70	56.80	56.39	8,771
Jul 16, 2024	56.10	56.10	54.60	56.00	55.60	8,403
Jul 15, 2024	56.80	56.90	56.00	56.20	55.79	7,559
Jul 12, 2024	58.70	58.70	55.70	57.00	56.59	8,755
Jul 11, 2024	57.60	58.90	56.90	58.50	58.08	11,365
Jul 10, 2024	57.80	57.80	56.60	57.40	56.99	10,226
Jul 9, 2024	57.60	58.20	57.10	57.50	57.08	17,706
Jul 8, 2024	57.80	57.80	56.40	57.00	56.59	14,669
Jul 5, 2024	57.00	57.80	56.90	57.30	56.89	12,956
Jul 4, 2024	56.50	57.30	55.50	56.80	56.39	17,342
Jul 3, 2024	54.80	56.00	54.70	55.90	55.50	14,160
Jul 2, 2024	54.90	55.00	53.60	54.60	54.21	15,856
Jul 1, 2024	53.00	54.90	52.10	54.90	54.50	30,868
Jun 28, 2024	52.00	52.10	50.80	51.20	50.83	40,401
Jun 27, 2024	52.20	53.40	52.00	52.20	51.82	13,094
Jun 26, 2024	52.70	53.30	52.10	52.40	52.02	24,828
Jun 25, 2024	53.00	53.20	52.30	52.30	51.92	8,688
Jun 24, 2024	53.00	53.90	52.90	53.40	53.01	18,390
Jun 21, 2024	54.50	54.80	53.10	53.10	52.72	20,914
Jun 20, 2024	55.00	55.30	54.40	55.00	54.60	14,304
Jun 19, 2024	56.30	56.50	55.00	55.00	54.60	13,710
Jun 18, 2024	56.00	57.50	56.00	56.40	55.99	21,421
Jun 17, 2024	59.00	59.50	55.30	55.30	54.90	30,651
Jun 14, 2024	60.30	60.40	58.30	59.30	58.87	14,927
Jun 13, 2024	63.50	63.50	60.70	60.70	60.26	7,711
Jun 12, 2024	62.40	63.50	61.40	63.40	62.94	8,503
Jun 11, 2024	64.50	64.50	62.30	62.70	62.25	10,950
Jun 10, 2024	65.80	66.20	63.80	64.90	64.43	14,649
Jun 7, 2024	64.70	67.20	64.50	67.20	66.71	22,015
Jun 6, 2024	63.80	64.70	63.40	64.50	64.03	9,084
Jun 5, 2024	62.60	63.60	60.10	63.60	63.14	28,488
Jun 4, 2024	63.00	64.40	61.90	62.60	62.15	32,823
Jun 3, 2024	59.80	60.50	59.70	60.10	59.67	6,361
May 31, 2024	60.50	60.90	59.60	59.60	59.17	13,866
May 30, 2024	60.40	60.70	59.70	60.70	60.26	4,629
May 29, 2024	60.60	61.30	60.60	60.60	60.16	4,735
May 28, 2024	61.00	61.70	60.70	60.70	60.26	5,103
May 27, 2024	59.80	61.50	59.80	61.00	60.56	5,282
May 24, 2024	60.50	60.90	59.60	60.50	60.06	6,669
May 23, 2024	60.70	61.10	60.60	60.90	60.46	2,949
May 22, 2024	61.00	61.10	60.60	60.70	60.26	3,308
May 21, 2024	60.60	61.20	60.40	61.00	60.56	3,489
May 20, 2024	61.20	61.60	60.60	60.60	60.16	5,203
May 17, 2024	60.60	61.30	60.00	61.20	60.76	4,752
May 16, 2024	60.00	61.40	60.00	60.80	60.36	10,468
May 15, 2024	59.90	60.30	59.30	59.80	59.37	6,375
May 14, 2024	58.00	59.90	58.00	59.90	59.47	6,504
May 13, 2024	58.60	58.80	58.00	58.10	57.68	2,756
May 10, 2024	58.70	58.90	58.10	58.80	58.38	3,317
May 9, 2024	58.50	58.80	58.30	58.50	58.08	2,818
May 8, 2024	58.50	59.00	58.00	58.00	57.58	5,011
May 7, 2024	58.30	58.30	57.00	58.30	57.88	6,456
May 6, 2024	58.00	58.60	57.80	57.80	57.38	7,384
May 3, 2024	57.10	57.70	56.70	57.70	57.28	6,935
May 2, 2024	54.90	57.50	54.90	56.50	56.09	15,654
Apr 30, 2024	54.30	54.60	50.10	53.50	53.11	48,294
Apr 29, 2024	54.90	55.40	54.10	55.20	54.80	11,407
Apr 26, 2024	54.30	55.00	54.20	54.70	54.30	8,420
Apr 25, 2024	54.90	54.90	53.20	53.70	53.31	6,984
Apr 24, 2024	53.70	55.20	53.70	54.70	54.30	7,587
Apr 23, 2024	53.60	54.00	53.00	53.10	52.72	13,769
Apr 22, 2024	52.50	53.90	52.30	53.30	52.91	31,002

AUB.PA Aubay Société Anonyme

45.55

-0.55%

ALITL.PA IT Link SA

23.75

-0.42%

NRO.PA Neurones S.A.

45.55

-0.55%

NGRRF Nagarro SE

81.65

0.00%

ATE.PA Alten S.A.

80.25

+0.56%

SOP.PA Sopra Steria Group SA

169.20

-1.80%

CAP.PA Capgemini SE

125.30

-1.26%

NA9.DE Nagarro SE

64.65

-0.69%

EPAM EPAM Systems, Inc.

145.61

-1.05%