Workiva Inc. (FRA:0WKA)
Germany · Delayed Price · Currency is EUR 74.75
+4.55 (6.48%)
At close: Oct 23, 2026
FRA:0WKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | 6.48% | - |
| Oct 22, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 0.72% | - |
| Oct 21, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 3.34% | - |
| Oct 20, 2026 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | 1.73% | - |
| Oct 19, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | -2.36% | - |
| Oct 16, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 6.34% | - |
| Oct 15, 2026 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | - | - |
| Oct 14, 2026 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | -0.93% | - |
| Oct 13, 2026 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | -0.08% | - |
| Oct 12, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.39% | - |
| Oct 9, 2026 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | -0.92% | - |
| Oct 8, 2026 | 63.05 | 65.35 | 63.05 | 65.35 | 65.35 | 6.00% | 160 |
| Oct 7, 2026 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | -2.68% | - |
| Oct 6, 2026 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | 0.88% | - |
| Oct 5, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 0.72% | - |
| Oct 2, 2026 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | 7.31% | - |
| Oct 1, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 2.38% | - |
| Sep 30, 2026 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | -4.22% | - |
| Sep 29, 2026 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | -2.87% | - |
| Sep 28, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.69% | 50 |
| Sep 25, 2026 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | 1.14% | - |
| Sep 24, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | 1.66% | - |
| Sep 23, 2026 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | -3.75% | - |
| Sep 22, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -0.48% | - |
| Sep 21, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Sep 18, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.40% | - |
| Sep 17, 2026 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | -1.95% | - |
| Sep 16, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.39% | - |
| 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% | - |