Warpaint London PLC (FRA:1J2)
Germany · Delayed Price · Currency is EUR 4.320
-0.080 (-1.82%)
Last updated: Jul 30, 2025
Rover Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | - | -4.67% | 700 |
| Jul 31, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | - | -0.93% | - |
| Jul 30, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | - | -1.82% | 700 |
| Jul 29, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | 2.80% | - |
| Jul 28, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | - | -4.04% | 700 |
| Jul 25, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | -3.04% | 700 |
| Jul 24, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | -1.29% | - |
| Jul 23, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | - | 1.30% | 700 |
| Jul 22, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | -4.96% | - |
| Jul 21, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | - | -1.63% | 700 |
| Jul 18, 2025 | 4.80 | 4.92 | 4.80 | 4.92 | - | 2.07% | 700 |
| Jul 17, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | - | -0.82% | 694 |
| Jul 16, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | - | - | 240 |
| Jul 15, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | - | - | 240 |
| Jul 14, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | - | - | 240 |
| Jul 11, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | - | - | 240 |
| Jul 10, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | - | -0.82% | 240 |
| Jul 9, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | -0.41% | 240 |
| Jul 8, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | - | 0.82% | 98 |
| Jul 7, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | - | 0.41% | 98 |
| Jul 4, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | - | -0.41% | 98 |
| Jul 3, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | - | - | 98 |
| Jul 2, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | - | -1.61% | - |
| Jul 1, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | - | -2.75% | - |
| Jun 30, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | 0.99% | - |
| Jun 27, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | - | 98 |
| Jun 26, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | - | - |
| Jun 25, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | 3.91% | 98 |
| Jun 24, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | - | -5.63% | - |
| Jun 23, 2025 | 4.96 | 5.15 | 4.96 | 5.15 | - | 9.57% | 98 |
| Jun 20, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | - | 1.29% | 15 |
| Jun 19, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | - | -0.43% | 15 |
| Jun 18, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | - | -9.51% | - |
| Jun 17, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | -0.96% | 15 |
| Jun 16, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | - | - |
| Jun 13, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | -1.89% | 15 |
| Jun 12, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | - | -3.64% | - |
| Jun 11, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | - | -1.79% | - |
| Jun 10, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | - | 1.82% | - |
| Jun 9, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | - | 3.77% | - |
| Jun 6, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | - | - | 15 |
| Jun 5, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | - | -3.64% | 15 |
| Jun 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | - | - | - |
| Jun 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | - | -4.35% | - |
| Jun 2, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | 0.88% | 15 |
| May 30, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | 0.88% | 15 |
| May 29, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | - | 2.73% | 15 |
| May 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | - | -0.90% | - |
| May 27, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | - | 0.91% | - |
| May 26, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | - | -0.90% | 15 |