Workday, Inc. (BIT:1WDAY)
Italy · Delayed Price · Currency is EUR 167.28
-1.84 (-1.09%)
At close: Sep 25, 2026
BIT:1WDAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 169.12 | 169.12 | 169.12 | 169.12 | 169.12 | 0.17% | - |
| Sep 23, 2026 | 168.84 | 168.84 | 168.84 | 168.84 | 168.84 | 2.25% | - |
| Sep 22, 2026 | 169.40 | 169.40 | 169.40 | 165.12 | 165.12 | -2.12% | 10 |
| Sep 21, 2026 | 168.88 | 169.40 | 168.88 | 168.70 | 168.70 | -1.23% | 33 |
| Sep 18, 2026 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | -1.16% | - |
| Sep 17, 2026 | 167.26 | 174.76 | 167.26 | 172.80 | 172.80 | 5.95% | 1,495 |
| Sep 16, 2026 | 162.12 | 163.10 | 162.12 | 163.10 | 163.10 | -1.79% | 2 |
| Sep 15, 2026 | 165.48 | 165.48 | 165.48 | 166.08 | 166.08 | -1.33% | 1 |
| Sep 14, 2026 | 168.32 | 168.32 | 168.32 | 168.32 | 168.32 | 5.40% | - |
| Sep 11, 2026 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | -0.62% | - |
| Sep 10, 2026 | 160.78 | 160.78 | 160.78 | 160.70 | 160.70 | 1.12% | 1 |
| Sep 9, 2026 | 160.66 | 160.66 | 158.60 | 158.92 | 158.92 | -0.70% | 16 |
| Sep 8, 2026 | 163.02 | 163.02 | 161.92 | 160.04 | 160.04 | -11.18% | 11 |
| Sep 7, 2026 | 164.84 | 164.84 | 164.84 | 180.18 | 180.18 | 5.16% | 1 |
| Sep 4, 2026 | 177.32 | 177.32 | 169.52 | 171.34 | 171.34 | -3.84% | 35 |
| Sep 3, 2026 | 175.10 | 180.02 | 175.10 | 178.18 | 178.18 | 3.91% | 90 |
| Sep 2, 2026 | 166.70 | 176.50 | 166.70 | 171.48 | 171.48 | -0.60% | 72 |
| Sep 1, 2026 | 168.08 | 176.70 | 166.10 | 172.52 | 172.52 | 1.20% | 76 |
| Aug 31, 2026 | 175.82 | 176.00 | 170.78 | 170.48 | 170.48 | -3.07% | 95 |
| Aug 28, 2026 | 162.46 | 166.80 | 162.46 | 175.88 | 175.88 | 3.73% | 473 |
| Aug 27, 2026 | 167.96 | 170.16 | 167.96 | 169.56 | 169.56 | 3.99% | 1,100 |
| Aug 26, 2026 | 162.58 | 162.58 | 162.58 | 163.06 | 163.06 | -2.21% | 1 |
| Aug 25, 2026 | 169.80 | 169.80 | 169.80 | 166.74 | 166.74 | -3.28% | 1 |
| Aug 24, 2026 | 172.18 | 172.18 | 170.00 | 172.40 | 172.40 | 0.13% | 19 |
| Aug 21, 2026 | 168.02 | 168.02 | 168.02 | 172.18 | 172.18 | 1.65% | 1 |
| Aug 20, 2026 | 170.10 | 170.10 | 167.38 | 169.38 | 169.38 | -0.42% | 45 |
| Aug 19, 2026 | 164.44 | 164.44 | 164.44 | 170.10 | 170.10 | 1.72% | 1 |
| Aug 18, 2026 | 164.94 | 166.60 | 164.94 | 167.22 | 167.22 | 1.21% | 72 |
| Aug 17, 2026 | 170.02 | 170.02 | 165.22 | 165.22 | 165.22 | -3.56% | 76 |
| Aug 14, 2026 | 177.48 | 184.56 | 170.64 | 171.32 | 171.32 | 13.04% | 183 |
| Aug 13, 2026 | 153.68 | 153.68 | 153.68 | 151.56 | 151.56 | 0.85% | 13 |
| Aug 12, 2026 | 155.48 | 155.48 | 155.48 | 150.28 | 150.28 | -5.31% | 85 |
| Aug 11, 2026 | 159.84 | 159.84 | 157.68 | 158.70 | 158.70 | 0.54% | 6 |
| Aug 10, 2026 | 156.02 | 156.02 | 155.36 | 157.84 | 157.84 | 1.67% | 118 |
| Aug 7, 2026 | 150.22 | 157.36 | 150.22 | 155.24 | 155.24 | 7.33% | 56 |
| Aug 6, 2026 | 144.84 | 144.84 | 142.02 | 144.64 | 144.64 | -2.14% | 376 |
| Aug 5, 2026 | 147.36 | 150.80 | 147.36 | 147.80 | 147.80 | 2.07% | 55 |
| Aug 4, 2026 | 139.00 | 145.00 | 138.02 | 144.80 | 144.80 | 1.46% | 311 |
| Aug 3, 2026 | 140.36 | 144.34 | 140.10 | 142.72 | 142.72 | 4.51% | 304 |
| Jul 31, 2026 | 135.48 | 138.24 | 133.78 | 136.56 | 136.56 | 2.29% | 208 |
| Jul 30, 2026 | 148.66 | 148.66 | 131.74 | 133.50 | 133.50 | -8.89% | 615 |
| Jul 29, 2026 | 141.46 | 146.52 | 137.10 | 146.52 | 146.52 | 4.20% | 538 |
| Jul 28, 2026 | 130.56 | 140.00 | 130.56 | 140.62 | 140.62 | 8.22% | 1,144 |
| Jul 27, 2026 | 121.10 | 129.20 | 121.10 | 129.94 | 129.94 | 9.47% | 107 |
| Jul 24, 2026 | 113.00 | 113.86 | 113.00 | 118.70 | 118.70 | 4.62% | 335 |
| Jul 23, 2026 | 114.78 | 114.78 | 114.78 | 113.46 | 113.46 | -4.66% | 35 |
| Jul 22, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -5.01% | - |
| Jul 21, 2026 | 122.64 | 122.64 | 122.64 | 125.28 | 125.28 | -1.54% | 10 |
| Jul 20, 2026 | 125.52 | 125.74 | 122.40 | 127.24 | 127.24 | 0.79% | 117 |
| Jul 17, 2026 | 124.60 | 127.00 | 124.60 | 126.24 | 126.24 | 0.11% | 54 |