Workiva Inc. (FRA:0WKA)
Germany · Delayed Price · Currency is EUR 54.50
+5.50 (11.22%)
At close: Feb 20, 2026
Workiva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 11.22% | 100 |
| Feb 19, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.21% | - |
| Feb 18, 2026 | 48.40 | 49.60 | 48.40 | 49.60 | 49.60 | -4.62% | 217 |
| Feb 17, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Feb 16, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Feb 13, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -4.59% | - |
| Feb 12, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -6.84% | - |
| Feb 11, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 2.63% | - |
| Feb 10, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -2.56% | - |
| Feb 9, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| Feb 6, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -3.33% | - |
| Feb 5, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Feb 4, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -5.47% | - |
| Feb 3, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | - |
| Feb 2, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1.57% | - |
| Jan 30, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -5.22% | - |
| Jan 29, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Jan 28, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.90% | - |
| Jan 27, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.47% | - |
| Jan 26, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.16% | - |
| Jan 23, 2026 | 69.00 | 69.50 | 69.00 | 69.50 | 69.50 | 2.21% | 20 |
| Jan 22, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -4.23% | - |
| Jan 21, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -2.07% | - |
| Jan 20, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| Jan 19, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| Jan 16, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -1.36% | - |
| Jan 15, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -2.00% | - |
| Jan 14, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.66% | - |
| Jan 13, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.66% | - |
| Jan 12, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.65% | - |
| Jan 9, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.65% | - |
| Jan 8, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 4.76% | - |
| Jan 7, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 3.52% | - |
| Jan 6, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| Jan 5, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -3.42% | - |
| Jan 2, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Dec 30, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.68% | - |
| Dec 29, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -1.34% | - |
| Dec 23, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Dec 22, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Dec 19, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.68% | - |
| Dec 18, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Dec 17, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.68% | - |
| Dec 16, 2025 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | - | 38 |
| Dec 15, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 1.38% | - |
| Dec 12, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -2.68% | - |
| Dec 11, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -3.87% | - |
| Dec 10, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.64% | - |
| Dec 9, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.64% | - |
| Dec 8, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |