Warpaint London PLC (FRA:1J2)
Germany · Delayed Price · Currency is EUR 2.420
+0.220 (10.00%)
At close: Oct 23, 2025
Warpaint London Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | - | 10.00% | - |
| Oct 22, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | -2.65% | 200 |
| Oct 21, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | - | - | 200 |
| Oct 20, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | - | -5.83% | 200 |
| Oct 17, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | - | - | 200 |
| Oct 16, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | - | 0.84% | 19,378 |
| Oct 15, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | - | -4.80% | - |
| Oct 14, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | - | - | 19,378 |
| Oct 13, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | - | - | 65,952 |
| Oct 10, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | - | 5.93% | 65,952 |
| Oct 9, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | - | -5.60% | - |
| Oct 8, 2025 | 2.50 | 2.52 | 2.50 | 2.50 | - | - | 65,952 |
| Oct 7, 2025 | 2.44 | 2.50 | 2.44 | 2.50 | - | - | 54,670 |
| Oct 6, 2025 | 2.36 | 2.50 | 2.36 | 2.50 | - | 2.46% | 30,000 |
| Oct 3, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | - | 2.52% | 3,000 |
| Oct 2, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | - | 6.25% | - |
| Oct 1, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | - | - | 3,000 |
| Sep 30, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | - | -5.88% | 3,000 |
| Sep 29, 2025 | 2.30 | 2.38 | 2.30 | 2.38 | - | 0.85% | 3,000 |
| Sep 26, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | - | -4.07% | 330 |
| Sep 25, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | - | - | - |
| Sep 24, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | - | -0.81% | - |
| Sep 23, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | - | - | 330 |
| Sep 22, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | - | -2.36% | - |
| Sep 19, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | - | 1.60% | 330 |
| Sep 18, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | - | 3.31% | 330 |
| Sep 17, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | - | -3.20% | 330 |
| Sep 16, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | - | -3.10% | 330 |
| Sep 15, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | - | 5.74% | 330 |
| Sep 12, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | - | -4.69% | 330 |
| Sep 11, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | - | -7.25% | 330 |
| Sep 10, 2025 | 3.00 | 3.00 | 2.60 | 2.76 | - | -9.21% | 330 |
| Sep 9, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | -3.80% | 420 |
| Sep 8, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | - | -0.63% | 420 |
| Sep 5, 2025 | 3.30 | 3.30 | 3.18 | 3.18 | - | -3.05% | 420 |
| Sep 4, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | - | -4.65% | 370 |
| Sep 3, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | - | -2.27% | 370 |
| Sep 2, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | - | -4.35% | 370 |
| Sep 1, 2025 | 3.54 | 3.68 | 3.54 | 3.68 | - | 2.79% | 370 |
| Aug 29, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | - | -1.10% | 140 |
| Aug 28, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | - | 0.56% | 140 |
| Aug 27, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | 1.69% | - |
| Aug 26, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | - | - | - |
| Aug 25, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | - | -0.56% | - |
| Aug 22, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | - | 2.89% | 140 |
| Aug 21, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | - | -2.81% | 140 |
| Aug 20, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | - | -0.56% | - |
| Aug 19, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | - | 1.13% | 140 |
| Aug 18, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | - | 1.14% | 140 |
| Aug 15, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1.16% | 140 |