Workiva Inc. (FRA:0WKA)
Germany · Delayed Price · Currency is EUR 64.90
+3.65 (5.96%)
Last updated: Sep 15, 2026, 8:00 AM CET
FRA:0WKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | 5.96% | - |
| Sep 14, 2026 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | 0.82% | - |
| Sep 11, 2026 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | -1.62% | - |
| Sep 10, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | -1.36% | - |
| Sep 9, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -3.47% | - |
| Sep 8, 2026 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | -0.38% | - |
| Sep 7, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | -2.47% | - |
| Sep 4, 2026 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | 3.57% | - |
| Sep 3, 2026 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | -1.38% | - |
| Sep 2, 2026 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | -3.97% | - |
| Sep 1, 2026 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | 1.11% | - |
| Aug 31, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 2.36% | - |
| Aug 28, 2026 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | 4.12% | - |
| Aug 27, 2026 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | 0.48% | - |
| Aug 26, 2026 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | -0.87% | - |
| Aug 25, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 0.32% | - |
| Aug 24, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -0.71% | - |
| Aug 21, 2026 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | -0.70% | - |
| Aug 20, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 7.46% | - |
| Aug 19, 2026 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | -2.37% | - |
| Aug 18, 2026 | 59.50 | 61.10 | 59.50 | 61.10 | 61.10 | 1.75% | 20 |
| Aug 17, 2026 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | -4.76% | - |
| Aug 14, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | 8.24% | - |
| Aug 13, 2026 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | -1.35% | - |
| Aug 12, 2026 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | 2.43% | - |
| Aug 11, 2026 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | 3.59% | - |
| Aug 10, 2026 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | 0.72% | - |
| Aug 7, 2026 | 53.25 | 55.25 | 53.25 | 55.25 | 55.25 | 4.94% | 118 |
| Aug 6, 2026 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | -2.50% | - |
| Aug 5, 2026 | 52.10 | 54.00 | 52.10 | 54.00 | 54.00 | 2.86% | 30 |
| Aug 4, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 2.44% | - |
| Aug 3, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 1.99% | - |
| Jul 31, 2026 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | -5.19% | - |
| Jul 30, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 4.64% | - |
| Jul 29, 2026 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | 4.82% | - |
| Jul 28, 2026 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | 6.34% | - |
| Jul 27, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | 3.56% | - |
| Jul 24, 2026 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | -2.23% | - |
| Jul 23, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | -5.48% | - |
| Jul 22, 2026 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | -3.96% | - |
| Jul 21, 2026 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | 0.28% | - |
| Jul 20, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 0.53% | - |
| Jul 17, 2026 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | -1.29% | - |
| Jul 16, 2026 | 46.78 | 49.68 | 46.78 | 49.68 | 49.68 | 7.25% | 17 |
| Jul 15, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | -1.99% | - |
| Jul 14, 2026 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | 4.84% | - |
| Jul 13, 2026 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | -0.04% | - |
| Jul 10, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.49% | - |
| Jul 9, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | -1.92% | - |
| Jul 8, 2026 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | 2.83% | - |