The Warehouse Group Limited (BST:UXN)
Germany · Delayed Price · Currency is EUR 0.3640
-0.0080 (-2.15%)
At close: Mar 19, 2026
The Warehouse Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.15% | - |
| Mar 18, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.20% | - |
| Mar 17, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 16, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.11% | - |
| Mar 13, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 12, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 2.86% | - |
| Mar 11, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Mar 10, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Mar 9, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Mar 6, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.57% | - |
| Mar 5, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.14% | - |
| Mar 4, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Mar 3, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.15% | - |
| Mar 2, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 27, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.57% | - |
| Feb 26, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.16% | - |
| Feb 25, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.81% | - |
| Feb 24, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.56% | - |
| Feb 23, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.29% | - |
| Feb 20, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 19, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.57% | - |
| Feb 18, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.76% | - |
| Feb 17, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.69% | - |
| Feb 16, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Feb 13, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Feb 12, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.54% | - |
| Feb 11, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 3.35% | - |
| Feb 10, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Feb 9, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.72% | - |
| Feb 6, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.55% | - |
| Feb 5, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.81% | - |
| Feb 4, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | - |
| Feb 3, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.71% | - |
| Feb 2, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.13% | - |
| Jan 30, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.31% | - |
| Jan 29, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jan 28, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | -0.57% | - |
| Jan 27, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jan 26, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.57% | - |
| Jan 23, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.13% | - |
| Jan 22, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jan 21, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.75% | - |
| Jan 20, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.68% | - |
| Jan 19, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.29% | - |
| Jan 16, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jan 15, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.57% | - |
| Jan 14, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.57% | - |
| Jan 13, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.57% | - |
| Jan 12, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.92% | - |
| Jan 9, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.84% | - |