Wacom Co., Ltd. (FRA:11W)
Germany · Delayed Price · Currency is EUR 4.260
+0.120 (2.90%)
Last updated: Apr 8, 2026, 8:09 AM CET
FRA:11W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.97% | - |
| Apr 1, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 4.04% | - |
| Mar 31, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 2.59% | - |
| Mar 30, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -3.98% | - |
| Mar 27, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.94 | - | - |
| Mar 26, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.94 | -0.50% | - |
| Mar 25, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.96 | 3.06% | - |
| Mar 24, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.84 | 4.26% | - |
| Mar 23, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.68 | -7.39% | - |
| Mar 20, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.98 | - | - |
| Mar 19, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.98 | -3.33% | - |
| Mar 18, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.12 | 2.94% | - |
| Mar 17, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.00 | -0.49% | - |
| Mar 16, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.02 | 0.99% | - |
| Mar 13, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.98 | -0.49% | - |
| Mar 12, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.00 | -3.32% | - |
| Mar 11, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.13 | -0.94% | - |
| Mar 10, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.17 | 3.90% | - |
| Mar 9, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.02 | -5.96% | - |
| Mar 6, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.27 | -0.46% | - |
| Mar 5, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.29 | 5.29% | - |
| Mar 4, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.08 | -3.26% | - |
| Mar 3, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.21 | -3.15% | - |
| Mar 2, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.35 | -4.72% | - |
| Feb 27, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.57 | 3.56% | - |
| Feb 26, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.41 | -2.60% | - |
| Feb 25, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.53 | 1.76% | - |
| Feb 24, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.45 | - | - |
| Feb 23, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.45 | -0.44% | - |
| Feb 20, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.47 | -1.72% | - |
| Feb 19, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.55 | -0.43% | - |
| Feb 18, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.57 | 4.02% | - |
| Feb 17, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.39 | -0.88% | - |
| Feb 16, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.43 | -2.59% | - |
| Feb 13, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.55 | -4.13% | - |
| Feb 12, 2026 | 4.74 | 4.84 | 4.74 | 4.84 | 4.74 | 2.11% | 12 |
| Feb 11, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.64 | 1.28% | - |
| Feb 10, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.59 | 3.08% | - |
| Feb 9, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.45 | - | - |
| Feb 6, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.45 | 1.34% | - |
| Feb 5, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.39 | -1.32% | - |
| Feb 4, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.45 | 3.65% | - |
| Feb 3, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.29 | 2.82% | - |
| Feb 2, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.17 | 7.58% | - |
| Jan 30, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.88 | -1.00% | - |
| Jan 29, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.92 | -1.48% | - |
| Jan 28, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.98 | -5.58% | - |
| Jan 27, 2026 | 4.08 | 4.30 | 4.08 | 4.30 | 4.21 | 4.37% | 322 |
| Jan 26, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.04 | -2.37% | - |
| Jan 23, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.13 | -0.47% | - |