Eco Wave Power Global AB (publ) Stock Price History
NASDAQ: WAVEUtilitiesUtilities - RenewableUSD
5.78+0.04 (+0.70%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
WAVE price history at a glance
The price history for Eco Wave Power Global AB (publ) (WAVE) on this page begins on June 28, 2021, when the stock closed at $18.79; it most recently closed at $5.78 on October 5, 2026. The highest price in this record is $30.00, reached on June 28, 2021; the latest close is 80.7% below that peak. Across the 4 complete calendar years in the table, WAVE finished higher in 1 and lower in 3. Its best year was 2024 (+789.5%) and its worst was 2023 (-58.3%).
Over roughly 5 years the share price changed -69.2%, a -20.0% compound annual price return (excluding dividends). In the last 12 months alone, WAVE has lost 29.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $30.00
- Date of high
- Jun 28, 2021
- Low since 2021
- $1.01
- Date of low
- Dec 18, 2023
- 52-week high
- $10.87
- 52-week low
- $4.52
- IPO year
- 2021
- Last close
- $5.78
WAVE returns
1 week
-0.34%
1 month
+0.70%
3 months
-35.06%
6 months
-4.30%
Year to date
-1.01%
1 year
-28.99%
3 years
+114.07%
5 years
-22.93%
WAVE price return, excluding dividends.
WAVE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.78 | -3.99% |
| 2025 | 6.02 | -45.42% |
| 2024 | 11.03 | +789.52% |
| 2023 | 1.24 | -58.35% |
| 2022 | 2.98 | -30.93% |
| 2021* | 4.31 | -77.06% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
WAVE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.69 | 5.97 | 5.69 | 5.78 | -2.03% | |
| 5.78 | 5.98 | 5.70 | 5.90 | +1.37% | |
| 5.90 | 5.90 | 5.80 | 5.82 | -0.02% | |
| 5.85 | 5.99 | 5.82 | 5.82 | -0.33% | |
| 5.88 | 6.10 | 5.80 | 5.84 | +0.69% | |
| 5.91 | 6.07 | 5.80 | 5.80 | -3.33% | |
| 5.90 | 6.22 | 5.90 | 6.00 | +2.04% | |
| 6.00 | 6.45 | 5.83 | 5.88 | -2.81% | |
| 5.94 | 6.55 | 5.86 | 6.05 | 0.00% | |
| 6.09 | 6.39 | 6.05 | 6.05 | -0.66% | |
| 5.80 | 6.41 | 5.80 | 6.09 | +5.91% | |
| 6.43 | 6.44 | 5.75 | 5.75 | -11.67% | |
| 5.96 | 6.66 | 5.90 | 6.51 | +9.60% | |
| 5.84 | 6.15 | 5.81 | 5.94 | +0.85% | |
| 6.00 | 6.02 | 5.83 | 5.89 | -1.83% | |
| 5.84 | 6.12 | 5.71 | 6.00 | -0.99% | |
| 5.75 | 6.22 | 5.62 | 6.06 | +3.77% | |
| 5.55 | 5.94 | 5.55 | 5.84 | +4.01% | |
| 5.60 | 5.83 | 5.42 | 5.62 | +0.99% | |
| 5.63 | 5.63 | 5.50 | 5.56 | -2.28% | |
| 5.46 | 6.10 | 5.45 | 5.69 | +3.45% | |
| 5.74 | 5.74 | 5.50 | 5.50 | -4.18% | |
| 5.80 | 6.45 | 5.74 | 5.74 | -2.55% | |
| 5.89 | 6.01 | 5.83 | 5.89 | -3.60% | |
| 6.25 | 6.37 | 6.05 | 6.11 | +0.16% | |
| 5.76 | 6.49 | 5.76 | 6.10 | +4.63% | |
| 6.00 | 6.47 | 5.79 | 5.83 | -4.43% | |
| 6.40 | 6.70 | 6.00 | 6.10 | -7.58% | |
| 6.62 | 6.95 | 6.47 | 6.60 | -1.49% | |
| 6.69 | 6.98 | 6.35 | 6.70 | +0.37% | |
| 6.50 | 6.92 | 6.40 | 6.68 | +2.53% | |
| 6.70 | 7.03 | 6.50 | 6.51 | -2.84% | |
| 6.98 | 6.98 | 6.60 | 6.70 | -4.29% | |
| 7.00 | 7.35 | 6.96 | 7.00 | +4.17% | |
| 6.80 | 6.99 | 6.57 | 6.72 | -1.18% | |
| 6.85 | 7.08 | 6.80 | 6.80 | -1.45% | |
| 6.88 | 6.93 | 6.88 | 6.90 | -1.00% | |
| 7.11 | 7.11 | 6.88 | 6.97 | -2.52% | |
| 7.21 | 7.41 | 7.01 | 7.15 | +0.99% | |
| 7.40 | 7.77 | 6.87 | 7.08 | -2.21% | |
| 7.85 | 7.85 | 6.89 | 7.24 | +0.84% | |
| 7.18 | 7.83 | 6.75 | 7.18 | -0.90% | |
| 6.81 | 7.25 | 6.57 | 7.25 | +4.39% | |
| 6.80 | 6.96 | 6.80 | 6.94 | -0.27% | |
| 7.43 | 7.67 | 6.80 | 6.96 | -0.87% | |
| 7.34 | 7.34 | 7.02 | 7.02 | -5.90% | |
| 7.82 | 7.82 | 7.23 | 7.46 | -4.85% | |
| 7.17 | 7.84 | 7.17 | 7.84 | +7.40% | |
| 7.47 | 7.50 | 7.10 | 7.30 | -2.01% | |
| 7.26 | 7.74 | 7.08 | 7.45 | +5.00% | |
| 7.30 | 7.42 | 7.01 | 7.10 | -3.73% | |
| 7.57 | 7.57 | 7.32 | 7.37 | -3.15% | |
| 7.82 | 7.82 | 7.42 | 7.61 | -2.69% | |
| 7.91 | 8.00 | 7.80 | 7.82 | -1.39% | |
| 8.32 | 8.51 | 7.90 | 7.93 | -6.04% | |
| 8.26 | 8.84 | 8.22 | 8.44 | +2.18% | |
| 8.50 | 8.50 | 8.23 | 8.26 | -4.56% | |
| 8.63 | 9.10 | 8.51 | 8.66 | -0.63% | |
| 8.73 | 8.97 | 8.55 | 8.71 | -1.58% | |
| 8.72 | 9.02 | 8.47 | 8.85 | +0.57% | |
| 9.19 | 9.20 | 8.80 | 8.80 | -3.40% | |
| 9.21 | 9.29 | 8.98 | 9.11 | -1.83% | |
| 8.99 | 9.28 | 8.99 | 9.28 | +4.04% | |
| 8.79 | 9.40 | 8.61 | 8.92 | +0.22% | |
| 9.10 | 9.10 | 8.50 | 8.90 | -0.67% | |
| 9.01 | 9.07 | 8.50 | 8.96 | -1.21% | |
| 9.30 | 9.37 | 8.89 | 9.07 | -3.10% | |
| 9.22 | 9.44 | 8.80 | 9.36 | +1.19% | |
| 8.48 | 9.31 | 8.41 | 9.25 | +8.57% | |
| 8.82 | 8.94 | 8.48 | 8.52 | -5.86% | |
| 8.79 | 9.15 | 8.37 | 9.05 | +2.49% | |
| 8.96 | 8.96 | 8.25 | 8.83 | -3.39% | |
| 8.87 | 9.19 | 8.19 | 9.14 | -7.86% | |
| 10.16 | 10.87 | 8.19 | 9.92 | +9.98% | |
| 9.00 | 9.05 | 8.50 | 9.02 | +2.15% | |
| 8.62 | 9.28 | 8.31 | 8.83 | 0.00% | |
| 8.22 | 9.29 | 8.22 | 8.83 | +8.49% | |
| 7.83 | 8.37 | 7.69 | 8.14 | +6.11% | |
| 7.57 | 7.91 | 7.48 | 7.67 | +3.23% | |
| 7.59 | 7.86 | 7.42 | 7.43 | -1.33% | |
| 7.85 | 8.10 | 7.53 | 7.53 | 0.00% | |
| 7.91 | 7.98 | 7.49 | 7.53 | -2.71% | |
| 7.43 | 8.30 | 7.43 | 7.74 | +3.13% | |
| 7.91 | 8.65 | 7.46 | 7.51 | -5.00% | |
| 8.30 | 9.15 | 7.26 | 7.90 | -4.47% | |
| 9.09 | 9.09 | 8.27 | 8.27 | -4.50% | |
| 9.32 | 9.32 | 8.52 | 8.66 | -8.84% | |
| 9.45 | 9.50 | 9.26 | 9.50 | -0.94% | |
| 10.00 | 10.00 | 9.33 | 9.59 | -3.23% | |
| 8.82 | 9.91 | 8.75 | 9.91 | +12.36% | |
| 8.79 | 8.82 | 8.47 | 8.82 | 0.00% | |
| 8.60 | 8.86 | 8.41 | 8.82 | +1.97% | |
| 8.67 | 8.86 | 8.65 | 8.65 | -0.57% | |
| 8.39 | 9.01 | 8.15 | 8.70 | +5.58% | |
| 8.82 | 8.82 | 8.20 | 8.24 | -6.37% | |
| 9.03 | 9.15 | 8.62 | 8.80 | -3.39% | |
| 9.45 | 9.52 | 9.00 | 9.11 | -1.51% | |
| 9.38 | 9.42 | 9.03 | 9.25 | -1.39% | |
| 9.99 | 9.99 | 9.21 | 9.38 | -1.26% | |
| 9.25 | 10.50 | 9.09 | 9.50 | +7.58% | |
| 8.90 | 9.25 | 8.80 | 8.83 | -0.21% | |
| 8.66 | 9.19 | 8.61 | 8.85 | +3.75% | |
| 8.08 | 9.15 | 8.08 | 8.53 | -6.78% | |
| 8.12 | 9.30 | 8.12 | 9.15 | +14.09% | |
| 7.90 | 8.69 | 7.90 | 8.02 | +3.48% | |
| 8.31 | 8.39 | 7.75 | 7.75 | -5.60% | |
| 8.25 | 8.58 | 7.98 | 8.21 | +0.98% | |
| 8.20 | 8.45 | 8.00 | 8.13 | -1.81% | |
| 8.39 | 9.22 | 8.19 | 8.28 | -1.31% | |
| 7.49 | 8.65 | 7.38 | 8.39 | +21.95% | |
| 7.08 | 7.28 | 6.80 | 6.88 | -1.71% | |
| 7.10 | 7.10 | 6.78 | 7.00 | -1.41% | |
| 7.50 | 7.80 | 7.10 | 7.10 | -4.95% | |
| 7.20 | 7.90 | 7.10 | 7.47 | +4.48% | |
| 7.19 | 7.29 | 7.05 | 7.15 | +1.42% | |
| 6.92 | 7.08 | 6.85 | 7.05 | +0.71% | |
| 7.01 | 7.06 | 6.85 | 7.00 | +0.29% | |
| 6.86 | 7.00 | 6.78 | 6.98 | +2.20% | |
| 7.00 | 7.02 | 6.67 | 6.83 | -1.01% | |
| 6.56 | 6.95 | 6.56 | 6.90 | +10.22% | |
| 6.66 | 6.88 | 6.26 | 6.26 | -6.98% | |
| 7.07 | 7.10 | 6.25 | 6.73 | -1.03% | |
| 6.47 | 6.99 | 6.22 | 6.80 | +7.94% | |
| 6.10 | 6.49 | 6.10 | 6.30 | +3.28% | |
| 6.10 | 6.15 | 6.10 | 6.10 | +1.67% | |
| 6.12 | 6.20 | 6.00 | 6.00 | -0.66% | |
| 6.20 | 6.30 | 6.01 | 6.04 | +0.67% | |
| 6.30 | 6.61 | 5.90 | 6.00 | +1.85% | |
| 6.07 | 6.30 | 5.89 | 5.89 | -2.47% | |
| 6.22 | 6.68 | 6.04 | 6.04 | +2.03% | |
| 6.30 | 6.30 | 5.89 | 5.92 | -5.28% | |
| 6.09 | 6.40 | 6.09 | 6.25 | -0.79% | |
| 6.17 | 6.64 | 6.00 | 6.30 | +9.57% | |
| 5.76 | 5.88 | 5.68 | 5.75 | +1.59% | |
| 6.49 | 6.50 | 5.55 | 5.66 | -10.30% | |
| 6.41 | 6.53 | 6.25 | 6.31 | +0.80% | |
| 6.90 | 6.90 | 6.25 | 6.26 | -8.61% | |
| 6.70 | 6.90 | 6.57 | 6.85 | +2.09% | |
| 6.42 | 7.00 | 6.38 | 6.71 | +6.34% | |
| 6.51 | 6.75 | 6.25 | 6.31 | -2.92% | |
| 6.44 | 6.73 | 6.30 | 6.50 | +1.40% | |
| 6.73 | 7.09 | 6.25 | 6.41 | -4.71% | |
| 6.05 | 6.74 | 5.75 | 6.73 | +14.02% | |
| 5.89 | 6.05 | 5.80 | 5.90 | +0.17% | |
| 5.63 | 5.99 | 5.50 | 5.89 | +6.90% | |
| 6.05 | 6.05 | 5.51 | 5.51 | -9.52% | |
| 5.93 | 6.24 | 5.50 | 6.09 | +1.40% | |
| 5.73 | 6.04 | 5.69 | 6.01 | +7.44% | |
| 5.47 | 5.71 | 5.41 | 5.59 | +2.06% | |
| 5.40 | 5.49 | 5.35 | 5.48 | +1.80% | |
| 5.33 | 5.49 | 5.26 | 5.38 | -0.19% | |
| 5.07 | 5.50 | 4.86 | 5.39 | +3.85% | |
| 4.75 | 5.30 | 4.62 | 5.19 | +7.90% | |
| 4.74 | 4.95 | 4.68 | 4.81 | -3.61% | |
| 4.87 | 5.00 | 4.56 | 4.99 | +4.39% | |
| 4.84 | 4.93 | 4.70 | 4.78 | -2.45% | |
| 4.72 | 5.00 | 4.66 | 4.90 | +2.73% | |
| 4.76 | 4.91 | 4.63 | 4.77 | -2.45% | |
| 4.92 | 4.92 | 4.74 | 4.89 | -2.20% | |
| 4.80 | 5.04 | 4.79 | 5.00 | +1.21% | |
| 4.81 | 5.10 | 4.75 | 4.94 | +3.35% | |
| 5.00 | 5.00 | 4.78 | 4.78 | -4.78% | |
| 5.01 | 5.38 | 4.90 | 5.02 | -0.59% | |
| 5.10 | 5.30 | 5.05 | 5.05 | -0.39% | |
| 4.99 | 5.35 | 4.99 | 5.07 | +1.32% | |
| 5.42 | 5.49 | 4.95 | 5.00 | -7.68% | |
| 5.15 | 5.50 | 5.15 | 5.42 | +7.43% | |
| 4.74 | 5.11 | 4.72 | 5.05 | +9.67% | |
| 4.54 | 4.83 | 4.54 | 4.60 | 0.00% | |
| 4.76 | 4.91 | 4.60 | 4.60 | -0.43% | |
| 5.00 | 5.00 | 4.52 | 4.62 | -6.10% | |
| 4.88 | 5.17 | 4.74 | 4.92 | +0.82% | |
| 5.00 | 5.05 | 4.75 | 4.88 | -3.37% | |
| 5.25 | 5.42 | 4.75 | 5.05 | -1.56% | |
| 5.10 | 5.18 | 5.01 | 5.13 | -0.68% | |
| 5.27 | 5.62 | 5.02 | 5.17 | -0.86% | |
| 5.29 | 5.59 | 5.10 | 5.21 | +0.97% | |
| 5.13 | 5.31 | 5.13 | 5.16 | -0.39% | |
| 5.22 | 5.52 | 5.16 | 5.18 | -0.96% | |
| 5.47 | 5.60 | 5.23 | 5.23 | -4.21% | |
| 5.51 | 5.85 | 5.11 | 5.46 | -0.91% | |
| 5.70 | 5.75 | 5.46 | 5.51 | -4.17% | |
| 5.85 | 6.01 | 5.70 | 5.75 | -1.54% | |
| 5.90 | 5.90 | 5.73 | 5.84 | -1.02% | |
| 5.99 | 5.99 | 5.80 | 5.90 | -1.83% | |
| 6.01 | 6.08 | 6.00 | 6.01 | -1.46% | |
| 6.02 | 6.15 | 6.00 | 6.10 | +1.48% | |
| 6.04 | 6.04 | 5.90 | 6.01 | +0.81% | |
| 5.91 | 6.00 | 5.91 | 5.96 | -1.06% | |
| 5.90 | 6.30 | 5.90 | 6.03 | +2.83% | |
| 5.94 | 6.06 | 5.77 | 5.86 | -0.59% | |
| 6.01 | 6.03 | 5.80 | 5.90 | -2.08% | |
| 5.90 | 6.03 | 5.68 | 6.02 | +3.10% | |
| 5.64 | 6.06 | 5.62 | 5.84 | -1.45% | |
| 5.50 | 6.01 | 5.50 | 5.93 | +5.61% | |
| 5.72 | 5.79 | 5.61 | 5.61 | -1.92% | |
| 5.83 | 5.96 | 5.61 | 5.72 | -2.05% | |
| 5.85 | 5.85 | 5.51 | 5.84 | +0.69% | |
| 6.00 | 6.07 | 5.51 | 5.80 | -3.81% | |
| 6.26 | 6.34 | 6.00 | 6.03 | -3.78% | |
| 6.11 | 6.35 | 6.11 | 6.27 | +0.84% | |
| 6.15 | 6.30 | 6.15 | 6.22 | +0.83% | |
| 6.18 | 6.25 | 6.06 | 6.16 | -0.42% | |
| 6.00 | 6.50 | 6.00 | 6.19 | +3.00% | |
| 6.35 | 6.57 | 6.00 | 6.01 | -7.54% | |
| 6.54 | 6.60 | 6.40 | 6.50 | -0.82% | |
| 6.80 | 6.92 | 6.39 | 6.55 | -6.37% | |
| 6.86 | 7.00 | 6.82 | 7.00 | +2.64% | |
| 6.97 | 6.97 | 6.76 | 6.82 | -2.15% | |
| 6.80 | 7.11 | 6.70 | 6.97 | +4.78% | |
| 6.76 | 6.84 | 6.65 | 6.65 | -2.03% | |
| 6.79 | 6.90 | 6.78 | 6.79 | -0.73% | |
| 6.73 | 6.97 | 6.72 | 6.84 | -1.72% | |
| 6.85 | 6.99 | 6.71 | 6.96 | +1.61% | |
| 7.00 | 7.00 | 6.82 | 6.85 | +0.44% | |
| 7.00 | 7.30 | 6.82 | 6.82 | -2.77% | |
| 7.26 | 7.26 | 6.82 | 7.01 | +0.63% | |
| 6.98 | 7.23 | 6.90 | 6.97 | -2.92% | |
| 6.80 | 7.44 | 6.80 | 7.18 | +6.06% | |
| 7.10 | 7.10 | 6.66 | 6.77 | -5.45% | |
| 7.26 | 7.26 | 6.99 | 7.16 | -1.65% | |
| 7.30 | 7.79 | 7.25 | 7.28 | -2.28% | |
| 7.31 | 7.45 | 7.25 | 7.45 | +1.86% | |
| 7.58 | 7.86 | 7.30 | 7.31 | -6.11% | |
| 7.56 | 7.80 | 7.53 | 7.79 | +1.70% | |
| 7.91 | 7.91 | 7.57 | 7.66 | -4.37% | |
| 8.39 | 8.43 | 7.94 | 8.01 | -1.72% | |
| 8.05 | 8.49 | 7.98 | 8.15 | +0.87% | |
| 7.61 | 8.36 | 7.55 | 8.08 | +8.89% | |
| 7.47 | 7.53 | 7.00 | 7.42 | +0.13% | |
| 7.28 | 7.48 | 6.99 | 7.41 | +7.24% | |
| 6.84 | 7.10 | 6.76 | 6.91 | -0.14% | |
| 7.36 | 7.69 | 6.83 | 6.92 | -5.98% | |
| 7.62 | 7.74 | 7.33 | 7.36 | -3.16% | |
| 7.61 | 7.97 | 7.53 | 7.60 | +0.66% | |
| 7.87 | 7.95 | 7.50 | 7.55 | -4.43% | |
| 7.96 | 8.11 | 7.60 | 7.90 | -2.47% | |
| 7.60 | 8.12 | 7.60 | 8.10 | +6.58% | |
| 7.81 | 7.99 | 7.60 | 7.60 | -5.12% | |
| 7.90 | 8.17 | 7.80 | 8.01 | -0.12% | |
| 7.91 | 8.30 | 7.80 | 8.02 | +1.13% | |
| 8.15 | 8.28 | 7.77 | 7.93 | -1.61% | |
| 8.19 | 8.23 | 7.75 | 8.06 | 0.00% | |
| 8.21 | 8.21 | 7.90 | 8.06 | -1.71% | |
| 7.97 | 8.23 | 7.95 | 8.20 | +2.89% | |
| 8.26 | 8.49 | 7.90 | 7.97 | -2.09% | |
| 8.49 | 8.60 | 8.09 | 8.14 | -2.75% | |
| 8.01 | 8.50 | 8.00 | 8.37 | +2.07% | |
| 8.20 | 8.36 | 8.00 | 8.20 | +1.23% | |
| 8.57 | 8.69 | 8.02 | 8.10 | -2.17% | |
| 8.47 | 8.72 | 8.03 | 8.28 | +1.72% | |
| 8.35 | 8.48 | 8.04 | 8.14 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WAVE chart for longer ranges.