Wavestone

WAVE
🏛️ france →
48.25
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 58.90 59.20 58.40 58.70 0.0M
2023-12-28 58.50 59.40 58.20 59.00 0.0M
2023-12-27 58.00 58.80 57.70 58.40 0.0M
2023-12-22 56.80 58.00 56.70 58.00 0.0M
2023-12-21 56.20 57.00 55.90 56.70 0.0M
2023-12-20 57.40 57.50 56.10 56.20 0.0M
2023-12-19 57.60 59.10 57.20 57.40 0.0M
2023-12-18 56.00 57.40 55.50 57.00 0.0M
2023-12-15 55.40 56.20 54.80 56.00 0.0M
2023-12-14 53.20 55.00 52.70 55.00 0.0M
2023-12-13 49.90 52.60 49.70 52.50 0.0M
2023-12-12 49.15 49.50 48.95 49.50 0.0M
2023-12-11 50.00 50.00 48.80 49.00 0.0M
2023-12-08 49.60 49.60 48.90 49.40 0.0M
2023-12-07 49.50 50.40 49.20 49.30 0.0M
2023-12-06 49.10 49.95 48.90 49.55 0.0M
2023-12-05 46.80 50.20 46.80 48.70 0.0M
2023-12-04 47.50 47.75 45.65 45.95 0.0M
2023-12-01 47.80 47.80 47.10 47.35 0.0M
2023-11-30 47.70 47.70 46.00 47.65 0.0M
2023-11-29 47.20 47.75 46.70 47.25 0.0M
2023-11-28 46.80 47.00 45.95 47.00 0.0M
2023-11-27 46.65 47.00 46.50 46.65 0.0M
2023-11-24 46.70 46.95 46.60 46.75 0.0M
2023-11-23 47.00 47.10 46.60 46.90 0.0M
2023-11-22 46.70 47.20 46.70 47.15 0.0M
2023-11-21 47.50 47.55 46.70 46.85 0.0M
2023-11-20 48.00 48.00 46.80 47.35 0.0M
2023-11-17 47.45 48.20 47.35 47.95 0.0M
2023-11-16 48.00 48.00 46.80 47.35 0.0M
2023-11-15 47.35 48.05 46.60 47.45 0.0M
2023-11-14 46.00 47.70 45.55 47.45 0.0M
2023-11-13 46.50 46.90 45.50 45.90 0.0M
2023-11-10 46.00 46.35 45.50 46.35 0.0M
2023-11-09 44.00 46.20 43.95 46.10 0.0M
2023-11-08 43.70 44.10 43.15 43.85 0.0M
2023-11-07 43.95 43.95 43.10 43.50 0.0M
2023-11-06 44.50 44.50 43.80 43.80 0.0M
2023-11-03 43.80 44.40 43.60 44.15 0.0M
2023-11-02 42.30 43.65 41.90 43.65 0.0M
2023-11-01 42.10 42.45 41.75 41.95 0.0M
2023-10-31 43.10 43.80 42.30 42.95 0.0M
2023-10-30 41.60 41.95 40.70 41.00 0.0M
2023-10-27 42.50 42.55 41.20 41.45 0.0M
2023-10-26 41.35 42.75 41.35 42.45 0.0M
2023-10-25 42.85 42.85 41.50 41.55 0.0M
2023-10-24 42.80 43.35 42.60 42.85 0.0M
2023-10-23 42.70 43.40 42.50 42.95 0.0M
2023-10-20 44.05 44.05 42.80 42.90 0.0M
2023-10-19 43.65 44.20 43.35 44.15 0.0M
2023-10-18 44.60 44.60 43.45 44.00 0.0M
2023-10-17 44.95 44.95 43.85 44.60 0.0M
2023-10-16 44.90 45.15 44.70 45.00 0.0M
2023-10-13 46.00 46.00 45.20 45.20 0.0M
2023-10-12 47.80 48.00 45.20 45.80 0.0M
2023-10-11 48.10 48.30 47.85 47.95 0.0M
2023-10-10 46.95 48.50 46.95 48.35 0.0M
2023-10-09 47.65 48.15 46.75 46.75 0.0M
2023-10-06 47.75 48.85 47.00 47.95 0.0M
2023-10-05 48.55 48.80 47.50 47.85 0.0M
2023-10-04 48.90 49.05 48.50 48.50 0.0M
2023-10-03 49.80 49.80 48.75 49.00 0.0M
2023-10-02 49.60 50.30 49.50 49.70 0.0M
2023-09-29 49.50 50.50 49.50 49.60 0.0M
2023-09-28 49.30 49.60 48.85 49.60 0.0M
2023-09-27 48.60 49.40 48.30 49.40 0.0M
2023-09-26 48.40 48.60 47.95 48.45 0.0M
2023-09-25 49.80 49.80 48.35 48.55 0.0M
2023-09-22 49.70 50.20 49.50 49.70 0.0M
2023-09-21 50.90 50.90 49.50 49.70 0.0M
2023-09-20 50.50 51.00 50.10 50.70 0.0M
2023-09-19 50.50 51.00 49.80 50.30 0.0M
2023-09-18 50.00 50.70 49.70 50.30 0.0M
2023-09-15 51.80 52.00 50.70 51.00 0.0M
2023-09-14 52.10 52.10 50.10 51.60 0.0M
2023-09-13 51.90 52.40 51.40 51.90 0.0M
2023-09-12 52.00 52.30 51.80 51.90 0.0M
2023-09-11 53.20 53.30 51.70 52.10 0.0M
2023-09-08 52.50 53.20 52.50 53.20 0.0M
2023-09-07 53.60 53.70 52.50 52.50 0.0M
2023-09-06 53.90 54.00 53.50 53.60 0.0M
2023-09-05 53.30 54.10 53.00 53.80 0.0M
2023-09-04 54.30 54.30 52.60 53.20 0.0M
2023-09-01 54.60 54.70 54.10 54.40 0.0M
2023-08-31 53.80 54.60 53.80 54.60 0.0M
2023-08-30 53.30 54.00 53.30 53.70 0.0M
2023-08-29 53.40 53.50 53.00 53.40 0.0M
2023-08-28 52.20 53.40 51.60 53.10 0.0M
2023-08-25 53.00 53.50 52.80 52.90 0.0M
2023-08-24 54.20 54.60 52.80 52.90 0.0M
2023-08-23 54.10 54.50 53.40 54.00 0.0M
2023-08-22 52.80 54.10 52.60 54.10 0.1M
2023-08-21 53.90 53.90 52.40 52.60 0.0M
2023-08-18 53.60 54.00 53.30 54.00 0.0M
2023-08-17 54.40 54.60 53.40 53.50 0.0M
2023-08-16 54.50 54.70 54.10 54.50 0.0M
2023-08-15 54.80 55.00 54.10 54.50 0.0M
2023-08-14 54.00 54.90 54.00 54.60 0.0M
2023-08-11 54.30 54.40 53.60 54.00 0.0M
2023-08-10 54.40 55.00 54.30 54.30 0.0M
2023-08-09 52.80 54.40 52.80 54.30 0.0M
2023-08-08 53.60 53.60 52.50 52.80 0.0M
2023-08-07 52.90 53.70 52.70 53.50 0.0M
2023-08-04 54.00 54.00 52.70 53.00 0.0M
2023-08-03 54.00 54.70 53.00 53.90 0.0M
2023-08-02 54.00 54.80 53.60 53.90 0.0M
2023-08-01 54.80 54.80 53.90 54.40 0.0M
2023-07-31 53.80 55.00 53.70 54.00 0.0M
2023-07-28 53.20 53.70 52.70 53.60 0.0M
2023-07-27 51.00 53.40 50.90 53.20 0.0M
2023-07-26 51.00 51.30 49.30 50.90 0.0M
2023-07-25 48.10 48.50 47.90 48.20 0.0M
2023-07-24 48.45 48.55 47.95 48.00 0.0M
2023-07-21 48.70 48.85 48.10 48.55 0.0M
2023-07-20 49.70 49.85 48.65 48.80 0.0M
2023-07-19 49.10 49.95 48.90 49.80 0.0M
2023-07-18 49.20 49.65 49.20 49.20 0.0M
2023-07-17 50.00 50.00 49.00 49.25 0.0M
2023-07-14 50.30 50.40 50.00 50.30 0.0M
2023-07-13 50.20 50.40 49.90 50.40 0.0M
2023-07-12 50.20 50.20 49.10 50.10 0.0M
2023-07-11 50.10 50.30 50.00 50.10 0.0M
2023-07-10 50.70 50.70 50.00 50.20 0.0M
2023-07-07 50.20 50.60 50.00 50.60 0.0M
2023-07-06 51.40 51.40 50.10 50.10 0.0M
2023-07-05 51.90 52.00 50.80 51.30 0.0M
2023-07-04 51.10 52.40 51.10 52.00 0.0M
2023-07-03 50.10 51.50 50.00 51.10 0.0M
2023-06-30 49.65 50.10 49.65 50.10 0.0M
2023-06-29 49.55 50.00 49.25 49.65 0.0M
2023-06-28 48.60 49.70 48.60 49.65 0.0M
2023-06-27 49.75 49.75 48.30 48.70 0.0M
2023-06-26 48.40 49.95 47.60 49.85 0.0M
2023-06-23 48.15 48.60 48.10 48.20 0.0M
2023-06-22 48.70 48.70 48.10 48.20 0.0M
2023-06-21 48.40 49.10 48.10 48.80 0.0M
2023-06-20 47.35 48.50 47.15 48.50 0.0M
2023-06-19 48.35 48.35 47.10 47.40 0.0M
2023-06-16 48.30 48.55 48.00 48.45 0.0M
2023-06-15 48.05 48.55 47.80 48.20 0.0M
2023-06-14 49.25 49.45 47.60 48.15 0.0M
2023-06-13 48.85 49.65 48.60 49.35 0.0M
2023-06-12 48.20 48.95 48.20 48.75 0.0M
2023-06-09 48.65 48.65 47.85 48.45 0.0M
2023-06-08 48.65 48.65 48.10 48.55 0.0M
2023-06-07 48.20 49.30 47.90 48.75 0.0M
2023-06-06 47.10 47.80 47.00 47.70 0.0M
2023-06-05 46.55 47.80 46.35 47.20 0.0M
2023-06-02 46.15 46.50 45.80 46.45 0.0M
2023-06-01 44.75 45.95 43.80 45.95 0.0M
2023-05-31 43.60 44.65 43.50 44.65 0.0M
2023-05-30 44.65 44.65 43.70 44.00 0.0M
2023-05-29 44.70 44.70 44.35 44.65 0.0M
2023-05-26 44.00 44.60 43.85 44.60 0.0M
2023-05-25 45.00 45.00 43.85 44.10 0.0M
2023-05-24 45.15 45.15 44.65 44.95 0.0M
2023-05-23 45.90 45.90 45.20 45.25 0.0M
2023-05-22 46.75 46.75 45.70 45.80 0.0M
2023-05-19 46.35 46.55 46.15 46.55 0.0M
2023-05-18 45.85 46.35 45.80 46.35 0.0M
2023-05-17 45.95 46.20 45.70 45.75 0.0M
2023-05-16 47.20 47.35 45.70 45.95 0.0M
2023-05-15 47.10 47.50 47.05 47.15 0.0M
2023-05-12 46.70 47.00 46.60 47.00 0.0M
2023-05-11 46.40 47.00 46.40 46.75 0.0M
2023-05-10 46.30 46.45 46.00 46.30 0.0M
2023-05-09 46.00 46.40 45.70 46.35 0.0M
2023-05-08 46.40 46.60 45.80 45.90 0.0M
2023-05-05 45.00 46.50 44.70 46.25 0.0M
2023-05-04 45.95 46.45 45.15 45.20 0.0M
2023-05-03 46.15 46.50 45.70 45.75 0.0M
2023-05-02 46.00 46.90 46.00 46.25 0.0M
2023-04-28 45.50 47.35 45.10 46.65 0.0M
2023-04-27 44.30 44.40 43.70 44.15 0.0M
2023-04-26 43.85 44.35 43.30 44.20 0.0M
2023-04-25 44.25 44.25 43.40 43.85 0.0M
2023-04-24 43.10 44.35 43.05 44.15 0.0M
2023-04-21 44.40 44.40 43.00 43.00 0.0M
2023-04-20 44.40 44.95 44.30 44.45 0.0M
2023-04-19 44.15 44.60 43.55 44.45 0.0M
2023-04-18 44.35 44.60 44.05 44.25 0.0M
2023-04-17 44.40 45.00 44.25 44.25 0.0M
2023-04-14 44.50 45.00 44.50 44.50 0.0M
2023-04-13 44.85 44.85 44.20 44.50 0.0M
2023-04-12 44.80 45.35 44.45 44.75 0.0M
2023-04-11 45.10 45.30 44.25 44.65 0.0M
2023-04-06 46.00 46.25 44.85 45.40 0.0M
2023-04-05 45.70 46.30 45.30 46.05 0.0M
2023-04-04 45.45 45.60 45.30 45.55 0.0M
2023-04-03 45.15 46.35 45.00 45.55 0.0M
2023-03-31 45.00 45.30 44.20 44.45 0.0M
2023-03-30 44.15 45.10 44.15 45.00 0.0M
2023-03-29 44.50 44.50 44.00 44.05 0.0M
2023-03-28 44.50 45.00 44.00 44.40 0.0M
2023-03-27 44.00 44.95 44.00 44.20 0.0M
2023-03-24 44.60 44.60 43.65 44.00 0.0M
2023-03-23 44.40 45.00 44.10 44.70 0.0M
2023-03-22 44.00 44.35 43.75 44.30 0.0M
2023-03-21 43.15 44.05 43.00 43.90 0.0M
2023-03-20 42.60 43.40 40.90 43.15 0.0M
2023-03-17 44.15 45.00 42.75 42.95 0.0M
2023-03-16 44.55 44.75 43.60 44.15 0.0M
2023-03-15 45.30 45.30 43.15 44.25 0.0M
2023-03-14 43.70 45.30 43.70 45.15 0.0M
2023-03-13 44.60 44.70 43.45 43.80 0.0M
2023-03-10 45.00 45.00 44.15 44.60 0.0M
2023-03-09 47.70 47.70 44.30 45.00 0.0M
2023-03-08 49.40 50.50 49.40 50.50 0.0M
2023-03-07 50.20 50.70 49.40 49.50 0.0M
2023-03-06 51.00 51.20 49.70 50.20 0.0M
2023-03-03 50.70 51.40 50.50 51.30 0.0M
2023-03-02 49.10 50.90 49.00 50.40 0.0M
2023-03-01 49.20 49.75 49.00 49.30 0.0M
2023-02-28 49.00 49.20 47.45 49.10 0.0M
2023-02-27 48.85 49.75 48.85 48.85 0.0M
2023-02-24 50.00 50.30 48.90 48.95 0.0M
2023-02-23 49.45 50.30 49.45 49.85 0.0M
2023-02-22 49.10 49.65 48.75 49.45 0.0M
2023-02-21 49.60 49.75 49.20 49.20 0.0M
2023-02-20 49.55 49.75 48.80 49.70 0.0M
2023-02-17 49.05 49.85 48.80 49.60 0.0M
2023-02-16 49.25 49.90 49.05 49.25 0.0M
2023-02-15 49.55 49.80 49.15 49.35 0.0M
2023-02-14 49.60 49.90 48.95 49.35 0.0M
2023-02-13 49.40 50.10 49.00 49.35 0.0M
2023-02-10 49.70 50.30 49.40 49.55 0.0M
2023-02-09 49.80 50.60 49.30 49.90 0.0M
2023-02-08 49.10 49.80 48.80 49.30 0.0M
2023-02-07 48.65 50.00 48.55 48.90 0.0M
2023-02-06 48.50 48.80 48.00 48.55 0.0M
2023-02-03 49.05 49.10 48.25 48.80 0.0M
2023-02-02 47.85 49.10 47.80 49.10 0.0M
2023-02-01 48.40 48.40 47.75 47.75 0.0M
2023-01-31 46.10 48.35 46.10 48.20 0.0M
2023-01-30 46.85 46.85 46.20 46.20 0.0M
2023-01-27 46.80 46.80 46.40 46.65 0.0M
2023-01-26 46.10 47.05 46.05 46.60 0.0M
2023-01-25 46.70 46.70 45.40 45.70 0.0M
2023-01-24 46.80 47.00 46.60 46.60 0.0M
2023-01-23 45.80 46.75 45.55 46.60 0.0M
2023-01-20 46.00 46.10 45.45 45.55 0.0M
2023-01-19 46.70 46.70 45.80 45.80 0.0M
2023-01-18 46.55 47.65 46.55 46.60 0.0M
2023-01-17 46.80 47.10 45.70 46.45 0.0M
2023-01-16 44.80 47.10 44.80 46.80 0.0M
2023-01-13 43.85 45.00 43.85 44.80 0.0M
2023-01-12 44.10 44.50 43.75 43.75 0.0M
2023-01-11 43.20 44.15 43.20 44.00 0.0M
2023-01-10 43.60 43.80 43.00 43.10 0.0M
2023-01-09 41.95 44.10 41.95 43.60 0.0M
2023-01-06 41.70 42.10 41.40 41.75 0.0M
2023-01-05 42.00 42.10 41.50 41.50 0.0M
2023-01-04 42.55 42.55 41.95 42.15 0.0M
2023-01-03 42.30 43.30 42.30 42.60 0.0M
2023-01-02 43.85 44.25 42.40 42.40 0.0M