Casella Waste(DE:WA3)
€89.52+4.46 (+5.24%)
DE:WA3
Casella Waste historical prices
€89.52
At close:+4.46 (+5.24%)
Casella Waste (WA3) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 88.90 | 89.52 | 88.88 | 89.52 | 89.52 | +5.24% | 0 | 0.00 |
| Nov 11, 2026 | 83.54 | 85.06 | 83.02 | 85.06 | 85.06 | +0.26% | 0 | 0.00 |
| Nov 10, 2026 | 86.26 | 86.26 | 82.88 | 84.84 | 84.84 | -2.68% | 0 | 0.00 |
| Nov 09, 2026 | 88.24 | 88.24 | 87.36 | 87.36 | 87.36 | +0.21% | 0 | 0.00 |
| Nov 06, 2026 | 88.56 | 88.72 | 87.18 | 87.18 | 87.18 | -2.46% | 0 | 0.00 |
| Nov 05, 2026 | 88.22 | 89.38 | 88.10 | 89.38 | 89.38 | +0.54% | 30 | 1.88 |
| Nov 04, 2026 | 85.92 | 88.90 | 85.76 | 88.90 | 88.90 | +0.89% | 61 | 4.08 |
| Nov 03, 2026 | 87.28 | 88.12 | 87.10 | 88.12 | 88.12 | +2.51% | 0 | 0.00 |
| Nov 02, 2026 | 82.36 | 85.96 | 82.36 | 85.96 | 85.96 | +4.45% | 0 | 0.00 |
| Oct 30, 2026 | 80.88 | 82.44 | 80.88 | 82.30 | 82.30 | +1.28% | 0 | 0.00 |
| Oct 29, 2026 | 79.48 | 81.26 | 79.48 | 81.26 | 81.26 | +0.05% | 0 | 0.00 |
| Oct 28, 2026 | 83.60 | 84.24 | 81.22 | 81.22 | 81.22 | -3.84% | 0 | 0.00 |
| Oct 27, 2026 | 86.20 | 86.34 | 84.46 | 84.46 | 84.46 | -2.02% | 0 | 0.00 |
| Oct 26, 2026 | 88.20 | 88.20 | 86.00 | 86.20 | 86.20 | -0.90% | 5 | 0.30 |
| Oct 23, 2026 | 86.16 | 86.98 | 85.90 | 86.98 | 86.98 | +2.59% | 0 | 0.00 |
| Oct 22, 2026 | 80.20 | 84.78 | 80.20 | 84.78 | 84.78 | +5.13% | 64 | 4.01 |
| Oct 21, 2026 | 82.88 | 82.88 | 80.64 | 80.64 | 80.64 | +1.87% | 0 | 0.00 |
| Oct 20, 2026 | 77.26 | 79.16 | 77.18 | 79.16 | 79.16 | +1.70% | 0 | 0.00 |
| Oct 19, 2026 | 77.86 | 78.36 | 77.84 | 77.84 | 77.84 | -1.27% | 0 | 0.00 |
| Oct 16, 2026 | 77.12 | 78.84 | 77.10 | 78.84 | 78.84 | +3.38% | 0 | 0.00 |
| Oct 15, 2026 | 73.28 | 76.26 | 73.28 | 76.26 | 76.26 | +1.03% | 0 | 0.00 |
| Oct 14, 2026 | 76.22 | 76.22 | 75.48 | 75.48 | 75.48 | -0.58% | 0 | 0.00 |
| Oct 13, 2026 | 76.10 | 76.24 | 75.92 | 75.92 | 75.92 | -0.68% | 0 | 0.00 |
| Oct 12, 2026 | 74.94 | 76.44 | 74.94 | 76.44 | 76.44 | +2.30% | 0 | 0.00 |
| Oct 09, 2026 | 74.88 | 74.92 | 74.72 | 74.72 | 74.72 | +0.51% | 0 | 0.00 |
| Oct 08, 2026 | 73.50 | 74.92 | 73.50 | 74.34 | 74.34 | -0.24% | 50 | 2.07 |
| Oct 07, 2026 | 73.46 | 74.52 | 73.04 | 74.52 | 74.52 | +1.97% | 250 | 11.05 |
| Oct 06, 2026 | 74.40 | 74.40 | 73.08 | 73.08 | 73.08 | -0.87% | 0 | 0.00 |
| Oct 05, 2026 | 73.94 | 73.94 | 73.72 | 73.72 | 73.72 | +3.92% | 0 | 0.00 |
| Oct 02, 2026 | 69.46 | 70.94 | 69.46 | 70.94 | 70.94 | +3.44% | 0 | 0.00 |
| Oct 01, 2026 | 70.80 | 71.24 | 68.58 | 68.58 | 68.58 | -1.44% | 0 | 0.00 |
| Sep 30, 2026 | 70.96 | 70.96 | 69.58 | 69.58 | 69.58 | -2.36% | 0 | 0.00 |
| Sep 29, 2026 | 71.82 | 71.82 | 71.26 | 71.26 | 71.26 | -1.03% | 0 | 0.00 |
| Sep 28, 2026 | 72.54 | 72.54 | 72.00 | 72.00 | 72.00 | -1.29% | 0 | 0.00 |
| Sep 25, 2026 | 73.68 | 74.96 | 72.94 | 72.94 | 72.94 | -2.25% | 1 | 0.04 |
| Sep 24, 2026 | 74.98 | 74.98 | 74.48 | 74.62 | 74.62 | +0.46% | 0 | 0.00 |
| Sep 23, 2026 | 75.20 | 75.20 | 74.28 | 74.28 | 74.28 | -1.43% | 0 | 0.00 |
| Sep 22, 2026 | 75.86 | 76.10 | 75.36 | 75.36 | 75.36 | -2.84% | 400 | 21.86 |
| Sep 21, 2026 | 77.90 | 77.90 | 77.40 | 77.56 | 77.56 | -0.51% | 5 | 0.27 |
| Sep 18, 2026 | 77.26 | 77.96 | 77.26 | 77.96 | 77.96 | -0.13% | 0 | 0.00 |
| Sep 17, 2026 | 78.54 | 78.56 | 78.06 | 78.06 | 78.06 | -1.84% | 0 | 0.00 |
| Sep 16, 2026 | 78.20 | 79.52 | 78.20 | 79.52 | 79.52 | +1.27% | 0 | 0.00 |
| Sep 15, 2026 | 78.90 | 78.90 | 78.52 | 78.52 | 78.52 | -0.53% | 0 | 0.00 |
| Sep 14, 2026 | 78.00 | 78.94 | 77.76 | 78.94 | 78.94 | +1.83% | 0 | 0.00 |
| Sep 11, 2026 | 77.48 | 78.18 | 77.48 | 77.52 | 77.52 | -0.23% | 0 | 0.00 |
| Sep 10, 2026 | 78.36 | 78.36 | 77.70 | 77.70 | 77.70 | -0.38% | 0 | 0.00 |
| Sep 09, 2026 | 79.08 | 79.64 | 78.00 | 78.00 | 78.00 | -1.27% | 0 | 0.00 |
| Sep 08, 2026 | 80.44 | 80.44 | 79.00 | 79.00 | 79.00 | -1.50% | 0 | 0.00 |
| Sep 07, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -0.87% | 25 | 1.11 |
| Sep 04, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | +0.92% | 0 | 0.00 |
