Workiva Inc. (FRA:0WKA)
Germany · Delayed Price · Currency is EUR 79.00
+0.50 (0.64%)
Last updated: Nov 28, 2025, 8:02 AM CET
Workiva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 1.91% | 34 |
| Nov 27, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.64% | - |
| Nov 26, 2025 | 79.50 | 79.50 | 78.00 | 78.00 | 78.00 | -0.64% | 350 |
| Nov 25, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.64% | - |
| Nov 24, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 3.31% | - |
| Nov 21, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.95% | - |
| Nov 20, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.28% | - |
| Nov 19, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.30% | - |
| Nov 18, 2025 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | -0.65% | 210 |
| Nov 17, 2025 | 78.00 | 78.00 | 77.50 | 77.50 | 77.50 | - | 50 |
| Nov 14, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -2.52% | - |
| Nov 13, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.63% | - |
| Nov 12, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 4.58% | - |
| Nov 11, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | 15 |
| Nov 10, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 2.68% | - |
| Nov 7, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.67% | - |
| Nov 6, 2025 | 72.00 | 75.00 | 72.00 | 75.00 | 75.00 | 6.38% | 25 |
| Nov 5, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -2.76% | - |
| Nov 4, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| Nov 3, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.01% | - |
| Oct 31, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Oct 30, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.67% | - |
| Oct 29, 2025 | 76.50 | 76.50 | 75.00 | 75.00 | 75.00 | -0.66% | 75 |
| Oct 28, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.31% | - |
| Oct 27, 2025 | 76.50 | 76.50 | 76.00 | 76.50 | 76.50 | - | 15 |
| Oct 24, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 1.32% | - |
| Oct 23, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -2.58% | - |
| Oct 22, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 1.97% | 95 |
| Oct 21, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 2.01% | - |
| Oct 20, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 1.36% | - |
| Oct 17, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Oct 16, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -2.65% | - |
| Oct 15, 2025 | 75.00 | 75.50 | 75.00 | 75.50 | 75.50 | - | 95 |
| Oct 14, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| Oct 13, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.67% | - |
| Oct 10, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -1.32% | - |
| Oct 9, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| Oct 8, 2025 | 73.00 | 75.50 | 73.00 | 75.50 | 75.50 | - | 50 |
| Oct 7, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 1.34% | - |
| Oct 6, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.68% | - |
| Oct 3, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 4.23% | - |
| Oct 2, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -2.74% | - |
| Oct 1, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1.39% | - |
| Sep 30, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.69% | - |
| Sep 29, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 2.11% | - |
| Sep 26, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Sep 25, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.43% | - |
| Sep 24, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| Sep 23, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 2.96% | - |
| Sep 22, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |