Water Intelligence(DE:PHRE)
€3.16-0.12 (-3.66%)
DE:PHRE
Water Intelligence historical prices
€3.16
At close:-0.12 (-3.66%)
Water Intelligence (PHRE) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3.28 | 3.28 | 3.16 | 3.16 | 3.16 | -3.66% | 0 | 0.00 |
| Nov 09, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 3.22 | 3.28 | 3.22 | 3.28 | 3.28 | -1.80% | 0 | 0.00 |
| Nov 05, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 3.28 | 3.34 | 3.28 | 3.34 | 3.34 | +1.83% | 0 | 0.00 |
| Nov 03, 2026 | 3.10 | 3.28 | 3.10 | 3.28 | 3.28 | +5.81% | 0 | 0.00 |
| Nov 02, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | 0 | 0.00 |
| Oct 30, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | +0.65% | 0 | 0.00 |
| Oct 29, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | +1.97% | 0 | 0.00 |
| Oct 28, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 2.98 | 3.04 | 2.98 | 3.04 | 3.04 | +2.01% | 0 | 0.00 |
| Oct 22, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | +1.36% | 0 | 0.00 |
| Oct 20, 2026 | 2.94 | 3.42 | 2.94 | 2.94 | 2.94 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 2.94 | 3.34 | 2.94 | 2.94 | 2.94 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 2.94 | 3.34 | 2.94 | 2.94 | 2.94 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 2.94 | 3.36 | 2.94 | 2.94 | 2.94 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | -2.00% | 0 | 0.00 |
| Oct 12, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | +0.67% | 0 | 0.00 |
| Oct 09, 2026 | 3.04 | 3.04 | 2.98 | 2.98 | 2.98 | -3.87% | 0 | 0.00 |
| Oct 08, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -10.40% | 0 | 0.00 |
| Oct 07, 2026 | 3.46 | 3.76 | 3.46 | 3.46 | 3.46 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 3.46 | 3.76 | 3.46 | 3.46 | 3.46 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 3.46 | 3.76 | 3.46 | 3.46 | 3.46 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 3.52 | 3.52 | 3.46 | 3.46 | 3.46 | -1.70% | 0 | 0.00 |
| Oct 01, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | +0.57% | 0 | 0.00 |
| Sep 30, 2026 | 3.62 | 4.16 | 3.50 | 3.50 | 3.50 | -2.78% | 5 | 1.11 |
| Sep 29, 2026 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | +2.86% | 0 | 0.00 |
| Sep 28, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | +0.57% | 0 | 0.00 |
| Sep 25, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | +1.16% | 0 | 0.00 |
| Sep 23, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.71% | 0 | 0.00 |
| Sep 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -3.31% | 0 | 0.00 |
| Sep 14, 2026 | 3.66 | 3.66 | 3.62 | 3.62 | 3.62 | -1.09% | 0 | 0.00 |
| Sep 11, 2026 | 3.72 | 3.72 | 3.66 | 3.66 | 3.66 | -1.08% | 0 | 0.00 |
| Sep 10, 2026 | 3.76 | 3.76 | 3.70 | 3.70 | 3.70 | -1.60% | 0 | 0.00 |
| Sep 09, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | 0 | 0.00 |
| Sep 08, 2026 | 3.82 | 3.82 | 3.78 | 3.78 | 3.78 | -1.05% | 0 | 0.00 |
| Sep 07, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 3.76 | 3.82 | 3.76 | 3.82 | 3.82 | +1.60% | 0 | 0.00 |
| Sep 02, 2026 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | +1.08% | 0 | 0.00 |
