Workiva Inc. (FRA:0WKA)
Germany · Delayed Price · Currency is EUR 44.36
-2.46 (-5.25%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:0WKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | - | -0.93% | - |
| Apr 22, 2026 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | -1.17% | - |
| Apr 21, 2026 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | -0.50% | - |
| Apr 20, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | -0.37% | - |
| Apr 17, 2026 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | 2.20% | - |
| Apr 16, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 2.12% | - |
| Apr 15, 2026 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | -4.23% | - |
| Apr 14, 2026 | 47.06 | 48.26 | 47.06 | 48.26 | 48.26 | 9.38% | 85 |
| Apr 13, 2026 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | -2.39% | - |
| Apr 10, 2026 | 46.96 | 46.96 | 45.20 | 45.20 | 45.20 | -6.61% | 18 |
| Apr 9, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -4.16% | - |
| Apr 8, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.17% | - |
| Apr 7, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 0.20% | - |
| Apr 2, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Apr 1, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Mar 31, 2026 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | 2.82% | 392 |
| Mar 30, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -3.69% | - |
| Mar 27, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1.98% | - |
| Mar 26, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Mar 25, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -2.86% | - |
| Mar 24, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Mar 23, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Mar 20, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Mar 19, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Mar 18, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Mar 17, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Mar 16, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Mar 13, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Mar 12, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Mar 11, 2026 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | -1.82% | 30 |
| Mar 10, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Mar 9, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Mar 6, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 4.76% | - |
| Mar 5, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Mar 4, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 2.88% | - |
| Mar 3, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Mar 2, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Feb 27, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 5.69% | - |
| Feb 26, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 1.65% | - |
| Feb 25, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | - |
| Feb 24, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -6.92% | - |
| Feb 23, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -4.59% | - |
| 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% | - |