Warpaint London PLC (FRA:1J2)
Germany · Delayed Price · Currency is EUR 3.040
-0.120 (-3.80%)
At close: Sep 9, 2025
Warpaint London Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | - | -6.49% | 140 |
| Aug 13, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | - | -4.15% | 140 |
| Aug 12, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | - | -2.53% | 98 |
| Aug 11, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | - | -1.00% | 98 |
| Aug 8, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | -0.50% | 98 |
| Aug 7, 2025 | 3.96 | 4.02 | 3.96 | 4.02 | - | 0.50% | 98 |
| Aug 6, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | -4.31% | 120 |
| Aug 5, 2025 | 3.96 | 4.18 | 3.96 | 4.18 | - | 3.98% | 120 |
| Aug 4, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | -1.47% | 700 |
| 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% | - |