Eco Wave Power Global AB ... (WAVE)
5.77
0.16 (2.94%)
At close: Apr 15, 2025, 3:57 PM
5.49
-4.87%
After-hours: Apr 15, 2025, 07:55 PM EDT
Eco Wave Power Global AB (publ) Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 5.64 | 5.64 | 5.89 | 5.89 | 5.45 | 5.45 | 5.61 | 5.61 | 7.06% | 15,982 |
| Apr 11, 2025 | 5.18 | 5.18 | 5.92 | 5.92 | 5.04 | 5.04 | 5.24 | 5.24 | 7.60% | 19,250 |
| Apr 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 4.65 | 4.65 | 4.87 | 4.87 | -11.45% | 42,900 |
| Apr 9, 2025 | 5.42 | 5.42 | 6.00 | 6.00 | 4.51 | 4.51 | 5.50 | 5.50 | -6.46% | 98,864 |
| Apr 8, 2025 | 6.30 | 6.30 | 6.71 | 6.71 | 5.57 | 5.57 | 5.88 | 5.88 | -5.16% | 25,581 |
| Apr 7, 2025 | 6.10 | 6.10 | 6.22 | 6.22 | 6.00 | 6.00 | 6.20 | 6.20 | -1.59% | 19,700 |
| Apr 4, 2025 | 6.55 | 6.55 | 6.85 | 6.85 | 6.00 | 6.00 | 6.30 | 6.30 | -9.35% | 37,722 |
| Apr 3, 2025 | 6.36 | 6.36 | 7.10 | 7.10 | 6.36 | 6.36 | 6.95 | 6.95 | 1.46% | 18,900 |
| Apr 2, 2025 | 6.60 | 6.60 | 7.20 | 7.20 | 6.60 | 6.60 | 6.85 | 6.85 | 3.47% | 16,209 |
| Apr 1, 2025 | 6.90 | 6.90 | 7.20 | 7.20 | 6.50 | 6.50 | 6.62 | 6.62 | 5.25% | 25,924 |
| Mar 31, 2025 | 6.35 | 6.35 | 7.09 | 7.09 | 6.10 | 6.10 | 6.29 | 6.29 | 0.64% | 22,000 |
| Mar 28, 2025 | 6.70 | 6.70 | 7.03 | 7.03 | 6.11 | 6.11 | 6.25 | 6.25 | -8.09% | 22,900 |
| Mar 27, 2025 | 6.92 | 6.92 | 7.10 | 7.10 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | 14,648 |
| Mar 26, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 6.99 | 6.99 | 7.00 | 7.00 | -2.91% | 9,534 |
| Mar 25, 2025 | 7.15 | 7.15 | 7.46 | 7.46 | 7.15 | 7.15 | 7.21 | 7.21 | 1.98% | 11,825 |
| Mar 24, 2025 | 7.58 | 7.58 | 7.60 | 7.60 | 6.79 | 6.79 | 7.07 | 7.07 | -4.46% | 47,381 |
| Mar 21, 2025 | 7.41 | 7.41 | 7.73 | 7.73 | 7.04 | 7.04 | 7.40 | 7.40 | 1.65% | 16,238 |
| Mar 20, 2025 | 7.45 | 7.45 | 7.97 | 7.97 | 7.28 | 7.28 | 7.28 | 7.28 | -4.08% | 14,000 |
| Mar 19, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.00 | 7.00 | 7.59 | 7.59 | 2.02% | 22,735 |
| Mar 18, 2025 | 7.80 | 7.80 | 8.32 | 8.32 | 7.29 | 7.29 | 7.44 | 7.44 | -3.12% | 20,900 |
| Mar 17, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 7.50 | 7.50 | 7.68 | 7.68 | -4.48% | 37,719 |
| Mar 14, 2025 | 7.75 | 7.75 | 8.23 | 8.23 | 7.75 | 7.75 | 8.04 | 8.04 | 5.10% | 9,300 |
| Mar 13, 2025 | 8.34 | 8.34 | 8.49 | 8.49 | 7.29 | 7.29 | 7.65 | 7.65 | -8.38% | 64,830 |
| Mar 12, 2025 | 7.00 | 7.00 | 8.75 | 8.75 | 7.00 | 7.00 | 8.35 | 8.35 | 19.12% | 49,476 |
| Mar 11, 2025 | 6.79 | 6.79 | 7.33 | 7.33 | 6.70 | 6.70 | 7.01 | 7.01 | 1.45% | 15,235 |
| Mar 10, 2025 | 7.02 | 7.02 | 7.21 | 7.21 | 6.74 | 6.74 | 6.91 | 6.91 | -4.43% | 14,178 |
| Mar 7, 2025 | 6.80 | 6.80 | 7.39 | 7.39 | 6.59 | 6.59 | 7.23 | 7.23 | 6.32% | 17,197 |
| Mar 6, 2025 | 7.30 | 7.30 | 7.70 | 7.70 | 6.80 | 6.80 | 6.80 | 6.80 | -8.11% | 31,707 |
| Mar 5, 2025 | 7.50 | 7.50 | 7.85 | 7.85 | 6.98 | 6.98 | 7.40 | 7.40 | 0.00% | 21,280 |
| Mar 4, 2025 | 7.00 | 7.00 | 7.50 | 7.50 | 6.55 | 6.55 | 7.40 | 7.40 | 0.27% | 57,323 |
| Mar 3, 2025 | 7.52 | 7.52 | 7.68 | 7.68 | 7.06 | 7.06 | 7.38 | 7.38 | -1.73% | 28,693 |
| Feb 28, 2025 | 7.72 | 7.72 | 7.80 | 7.80 | 7.21 | 7.21 | 7.51 | 7.51 | -6.59% | 26,610 |
| Feb 27, 2025 | 8.21 | 8.21 | 8.61 | 8.61 | 7.81 | 7.81 | 8.04 | 8.04 | -2.66% | 20,818 |
| Feb 26, 2025 | 8.20 | 8.20 | 8.49 | 8.49 | 8.20 | 8.20 | 8.26 | 8.26 | -0.36% | 8,200 |
| Feb 25, 2025 | 8.53 | 8.53 | 8.74 | 8.74 | 8.15 | 8.15 | 8.29 | 8.29 | -3.72% | 11,766 |
| Feb 24, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 8.33 | 8.33 | 8.61 | 8.61 | -6.62% | 20,966 |
| Feb 21, 2025 | 8.73 | 8.73 | 9.40 | 9.40 | 8.55 | 8.55 | 9.22 | 9.22 | 4.06% | 25,042 |
| Feb 20, 2025 | 8.80 | 8.80 | 8.94 | 8.94 | 8.55 | 8.55 | 8.86 | 8.86 | 0.91% | 10,793 |
| Feb 19, 2025 | 8.67 | 8.67 | 9.00 | 9.00 | 8.50 | 8.50 | 8.78 | 8.78 | 1.27% | 11,100 |
| Feb 18, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.26 | 8.26 | 8.67 | 8.67 | -4.62% | 30,400 |
| Feb 14, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 8.81 | 8.81 | 9.09 | 9.09 | -3.30% | 29,126 |
| Feb 13, 2025 | 9.00 | 9.00 | 9.88 | 9.88 | 8.62 | 8.62 | 9.40 | 9.40 | 5.26% | 48,504 |
| Feb 12, 2025 | 8.50 | 8.50 | 8.97 | 8.97 | 8.21 | 8.21 | 8.93 | 8.93 | 3.96% | 16,719 |
| Feb 11, 2025 | 8.50 | 8.50 | 8.86 | 8.86 | 8.22 | 8.22 | 8.59 | 8.59 | 0.47% | 21,500 |
| Feb 10, 2025 | 8.79 | 8.79 | 9.39 | 9.39 | 8.50 | 8.50 | 8.55 | 8.55 | -2.29% | 27,438 |
| Feb 7, 2025 | 8.77 | 8.77 | 10.25 | 10.25 | 8.57 | 8.57 | 8.75 | 8.75 | -0.57% | 90,700 |
| Feb 6, 2025 | 8.52 | 8.52 | 8.94 | 8.94 | 8.07 | 8.07 | 8.80 | 8.80 | 9.59% | 28,811 |
| Feb 5, 2025 | 7.65 | 7.65 | 8.22 | 8.22 | 7.50 | 7.50 | 8.03 | 8.03 | 3.61% | 34,217 |
| Feb 4, 2025 | 7.43 | 7.43 | 7.89 | 7.89 | 7.40 | 7.40 | 7.75 | 7.75 | 3.20% | 51,494 |
| Feb 3, 2025 | 8.11 | 8.11 | 8.21 | 8.21 | 7.33 | 7.33 | 7.51 | 7.51 | -11.75% | 63,900 |