Paris - Delayed Quote EUR

Wavestone SA (WAVE.PA)

Compare
41.50
+0.75
+(1.84%)
At close: January 10 at 5:35:03 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
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
Apr 19, 2024 52.00 52.90 52.00 52.50 52.12 6,417
Apr 18, 2024 53.20 53.20 52.00 52.60 52.22 19,006
Apr 17, 2024 53.00 53.40 52.80 53.00 52.62 6,682
Apr 16, 2024 52.80 53.00 52.10 53.00 52.62 12,279
Apr 15, 2024 53.80 54.10 52.80 53.70 53.31 8,120
Apr 12, 2024 54.70 54.80 53.40 53.80 53.41 8,845
Apr 11, 2024 54.40 54.70 53.80 54.50 54.11 6,442
Apr 10, 2024 56.10 56.60 54.30 54.60 54.21 8,224
Apr 9, 2024 56.20 57.00 56.00 56.00 55.60 10,560
Apr 8, 2024 54.60 56.30 54.60 56.00 55.60 6,441
Apr 5, 2024 55.10 55.10 54.10 54.80 54.40 9,208
Apr 4, 2024 55.10 55.80 55.00 55.60 55.20 4,739
Apr 3, 2024 55.60 55.60 54.30 55.40 55.00 9,910
Apr 2, 2024 56.50 57.10 55.10 55.50 55.10 10,560
Mar 28, 2024 54.20 56.40 53.60 56.10 55.69 10,775
Mar 27, 2024 55.50 55.80 54.40 54.40 54.01 10,287
Mar 26, 2024 56.10 56.50 55.20 55.90 55.50 10,977
Mar 25, 2024 57.10 57.30 56.20 56.30 55.89 4,700
Mar 22, 2024 57.60 57.60 56.30 56.90 56.49 10,412
Mar 21, 2024 58.00 58.80 57.40 57.80 57.38 12,769
Mar 20, 2024 57.30 57.80 56.90 57.40 56.99 5,984
Mar 19, 2024 57.40 57.50 56.70 57.10 56.69 5,769
Mar 18, 2024 56.70 57.80 56.50 57.20 56.79 13,257
Mar 15, 2024 57.00 57.70 56.20 56.20 55.79 8,662
Mar 14, 2024 58.00 58.30 55.90 56.80 56.39 15,035
Mar 13, 2024 57.00 58.50 56.40 58.10 57.68 15,897
Mar 12, 2024 56.10 57.50 56.00 56.90 56.49 7,777
Mar 11, 2024 56.70 57.00 55.80 55.80 55.40 8,328
Mar 8, 2024 58.00 58.40 57.60 57.60 57.18 7,232
Mar 7, 2024 58.60 58.90 57.80 58.00 57.58 9,239
Mar 6, 2024 56.50 58.00 56.20 57.90 57.48 7,507
Mar 5, 2024 56.50 57.40 56.00 56.30 55.89 8,934
Mar 4, 2024 56.10 57.20 55.80 56.70 56.29 10,623
Mar 1, 2024 56.40 56.60 55.50 56.00 55.60 5,637
Feb 29, 2024 56.60 56.70 55.70 56.00 55.60 10,257
Feb 28, 2024 55.90 56.90 55.80 56.40 55.99 11,349
Feb 27, 2024 54.80 56.00 54.20 56.00 55.60 12,362
Feb 26, 2024 54.60 55.00 54.60 54.60 54.21 7,683
Feb 23, 2024 55.20 55.20 54.30 54.50 54.11 5,529
Feb 22, 2024 53.80 55.40 53.80 55.20 54.80 16,217
Feb 21, 2024 54.00 54.50 53.30 53.50 53.11 13,436
Feb 20, 2024 56.00 56.00 54.10 54.10 53.71 19,581
Feb 19, 2024 58.90 59.00 55.20 55.40 55.00 38,257
Feb 16, 2024 58.80 59.80 58.80 59.40 58.97 8,796
Feb 15, 2024 59.10 59.70 58.30 58.60 58.18 5,606
Feb 14, 2024 57.40 59.30 57.00 58.90 58.47 20,360
Feb 13, 2024 57.90 57.90 56.70 57.20 56.79 11,355
Feb 12, 2024 57.90 58.60 57.80 57.80 57.38 9,135
Feb 9, 2024 59.50 59.50 57.60 57.90 57.48 7,687
Feb 8, 2024 59.00 59.80 58.90 59.40 58.97 21,321
Feb 7, 2024 59.80 59.80 58.60 58.80 58.38 9,018
Feb 6, 2024 59.70 60.00 59.40 59.60 59.17 5,768
Feb 5, 2024 60.60 60.90 59.40 59.40 58.97 11,234
Feb 2, 2024 61.50 61.80 60.40 60.60 60.16 9,535
Feb 1, 2024 61.80 62.00 61.20 61.30 60.86 7,717
Jan 31, 2024 61.30 61.50 60.20 61.40 60.96 24,237
Jan 30, 2024 63.00 63.00 61.10 61.10 60.66 19,169
Jan 29, 2024 66.00 66.00 62.50 63.00 62.54 40,841
Jan 26, 2024 62.40 64.20 62.10 64.20 63.74 24,886
Jan 25, 2024 61.30 62.30 60.80 62.30 61.85 10,638
Jan 24, 2024 61.00 62.00 60.60 61.10 60.66 11,201
Jan 23, 2024 60.90 61.00 59.60 60.80 60.36 12,236
Jan 22, 2024 60.20 60.70 59.80 60.50 60.06 19,596
Jan 19, 2024 62.50 62.50 59.70 59.70 59.27 10,617
Jan 18, 2024 62.40 62.70 61.80 62.40 61.95 8,680
Jan 17, 2024 60.10 62.50 59.90 62.50 62.05 18,995
Jan 16, 2024 59.90 60.70 59.20 60.70 60.26 7,671
Jan 15, 2024 60.90 60.90 59.80 60.50 60.06 8,146
Jan 12, 2024 61.20 62.00 60.10 60.60 60.16 13,191
Jan 11, 2024 59.00 60.90 59.00 60.70 60.26 18,374
Jan 10, 2024 58.00 59.00 58.00 58.80 58.38 8,073

Related Tickers

0HAZ.IL Capgemini SE
158.63
+1.07%
 
ESYL Easylink Solutions Corp.
0.0016
0.00%
 
7XU.MU Kyndryl Holdings Inc
35.69
-3.51%
 
GFT.VI GFT Technologies SE
22.40
+0.67%
 
S6IA.BE Leidos Holdings Inc
140.90
+0.57%
 
NE9.SG Neurones
43.65
+1.75%
 
0YH9.IL Netcompany Group A/S
339.60
-0.96%
 
MOS.V Mobi724 Global Solutions Inc.
0.0100
0.00%
 
RIVER.OL River Tech p.l.c.
17.40
-3.87%
 
4SI.JO 4Sight Holdings Limited
66.00
0.00%