Eco Wave Power Global AB (publ) - American Depositary Shares (WAVE)
8.5100
+0.4200 (5.19%)
Eco Wave Power Global is a renewable energy company that specializes in the development and deployment of innovative wave energy technology to harness the power of ocean waves
The company focuses on creating sustainable solutions for clean energy generation, aiming to provide an environmentally friendly alternative to traditional energy sources. With its proprietary technology, Eco Wave Power is committed to reducing carbon emissions and supporting global efforts towards a more sustainable energy future, while also contributing to climate resilience and energy independence in coastal regions.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 8.11 | 8.27 | 7.61 | 8.09 | 24,488 | 8.09 |
| 1/29/2025 | 8.21 | 8.80 | 7.55 | 8.11 | 49,762 | 8.11 |
| 1/28/2025 | 8.86 | 9.00 | 8.51 | 8.76 | 19,520 | 8.76 |
| 1/27/2025 | 8.80 | 9.98 | 8.52 | 8.86 | 35,270 | 8.86 |
| 1/24/2025 | 9.10 | 9.38 | 9.00 | 9.16 | 12,991 | 9.16 |
| 1/23/2025 | 9.60 | 9.89 | 9.05 | 9.08 | 38,260 | 9.08 |
| 1/22/2025 | 10.60 | 10.88 | 9.45 | 9.78 | 41,585 | 9.78 |
| 1/21/2025 | 10.34 | 10.90 | 10.17 | 10.50 | 31,859 | 10.50 |
| 1/17/2025 | 11.00 | 11.29 | 10.13 | 10.37 | 38,168 | 10.37 |
| 1/16/2025 | 10.01 | 11.46 | 9.68 | 11.21 | 47,936 | 11.21 |
| 1/15/2025 | 9.57 | 10.10 | 9.30 | 9.71 | 28,990 | 9.71 |
| 1/14/2025 | 9.22 | 10.17 | 9.22 | 9.52 | 38,876 | 9.52 |
| 1/13/2025 | 9.77 | 10.37 | 8.69 | 9.21 | 56,796 | 9.21 |
| 1/10/2025 | 8.83 | 9.83 | 8.06 | 9.71 | 125,445 | 9.71 |
| 1/08/2025 | 9.90 | 9.90 | 8.00 | 8.72 | 138,107 | 8.72 |
| 1/07/2025 | 10.50 | 10.91 | 9.52 | 9.90 | 109,228 | 9.90 |
| 1/06/2025 | 11.03 | 11.57 | 10.30 | 10.53 | 77,813 | 10.53 |
| 1/03/2025 | 11.91 | 11.91 | 10.50 | 11.03 | 96,180 | 11.03 |
| 1/02/2025 | 11.37 | 12.38 | 11.00 | 11.76 | 112,802 | 11.76 |
| 12/31/2024 | 12.10 | 0.00 | 12.10 | 11.00 | 0 | 11.00 |
| 12/30/2024 | 13.35 | 13.50 | 11.43 | 12.10 | 98,830 | 12.10 |
| 12/27/2024 | 14.03 | 14.15 | 12.82 | 13.16 | 78,875 | 13.16 |
| 12/26/2024 | 13.57 | 15.00 | 13.16 | 14.00 | 57,833 | 14.00 |
| 12/24/2024 | 13.75 | 13.97 | 13.25 | 13.57 | 15,381 | 13.57 |
| 12/23/2024 | 14.07 | 16.32 | 13.12 | 13.75 | 47,987 | 13.75 |
| 12/20/2024 | 13.16 | 14.34 | 12.50 | 13.94 | 73,962 | 13.94 |
| 12/19/2024 | 14.92 | 15.10 | 12.82 | 13.03 | 125,927 | 13.03 |
| 12/18/2024 | 17.20 | 17.38 | 14.00 | 14.36 | 192,892 | 14.36 |
| 12/17/2024 | 14.75 | 16.99 | 14.14 | 15.50 | 154,277 | 15.50 |
| 12/16/2024 | 15.70 | 15.70 | 12.99 | 14.10 | 143,969 | 14.10 |
| 12/13/2024 | 13.50 | 15.29 | 13.11 | 15.00 | 89,224 | 15.00 |
| 12/12/2024 | 15.92 | 16.20 | 12.60 | 13.69 | 247,703 | 13.69 |
| 12/11/2024 | 14.00 | 17.63 | 13.70 | 15.64 | 369,506 | 15.64 |
| 12/10/2024 | 12.80 | 14.10 | 11.13 | 13.66 | 245,801 | 13.66 |
| 12/09/2024 | 11.27 | 12.65 | 11.00 | 12.50 | 146,034 | 12.50 |
| 12/06/2024 | 10.86 | 11.65 | 10.50 | 11.30 | 67,944 | 11.30 |
| 12/05/2024 | 10.97 | 11.20 | 10.03 | 10.58 | 67,706 | 10.58 |
| 12/04/2024 | 10.99 | 11.41 | 10.80 | 10.97 | 104,441 | 10.97 |
| 12/03/2024 | 10.90 | 11.10 | 10.01 | 10.99 | 43,830 | 10.99 |
| 12/02/2024 | 10.34 | 10.87 | 9.91 | 10.60 | 68,762 | 10.60 |
| 11/29/2024 | 9.90 | 10.41 | 9.71 | 9.87 | 22,015 | 9.87 |
| 11/27/2024 | 11.95 | 11.99 | 9.00 | 9.82 | 141,661 | 9.82 |
| 11/26/2024 | 11.38 | 12.02 | 10.95 | 11.61 | 176,229 | 11.61 |
| 11/25/2024 | 11.00 | 11.58 | 9.80 | 11.57 | 126,669 | 11.57 |
| 11/22/2024 | 9.40 | 10.09 | 8.91 | 10.09 | 80,622 | 10.09 |
| 11/21/2024 | 9.12 | 9.73 | 8.58 | 9.24 | 70,796 | 9.24 |
| 11/20/2024 | 8.40 | 9.99 | 8.25 | 8.99 | 105,960 | 8.99 |
| 11/19/2024 | 8.91 | 9.29 | 8.08 | 8.23 | 115,169 | 8.23 |
| 11/18/2024 | 7.35 | 10.90 | 7.13 | 9.43 | 610,802 | 9.43 |
| 11/15/2024 | 6.93 | 7.18 | 6.54 | 6.56 | 15,153 | 6.56 |
| 11/14/2024 | 6.75 | 7.07 | 6.53 | 7.00 | 95,024 | 7.00 |
| 11/13/2024 | 6.60 | 6.75 | 6.01 | 6.68 | 85,667 | 6.68 |
| 11/12/2024 | 7.00 | 7.07 | 6.49 | 6.62 | 45,667 | 6.62 |
| 11/11/2024 | 7.69 | 7.69 | 7.02 | 7.08 | 56,267 | 7.08 |
| 11/08/2024 | 7.01 | 7.93 | 7.01 | 7.86 | 44,654 | 7.86 |
| 11/07/2024 | 7.36 | 7.84 | 6.74 | 6.95 | 78,513 | 6.95 |
| 11/06/2024 | 8.09 | 8.48 | 6.49 | 6.93 | 146,750 | 6.93 |
| 11/05/2024 | 8.72 | 9.03 | 8.02 | 8.07 | 47,549 | 8.07 |
| 11/04/2024 | 8.33 | 8.88 | 8.33 | 8.64 | 42,297 | 8.64 |
| 11/01/2024 | 9.00 | 9.48 | 8.00 | 8.40 | 53,775 | 8.40 |