Warpaint London PLC (FRA:1J2)
Germany · Delayed Price · Currency is EUR 2.240
-0.140 (-5.88%)
At close: Sep 30, 2025
Warpaint London Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -5.88% | - |
| Sep 29, 2025 | 2.30 | 2.38 | 2.30 | 2.38 | 2.38 | 0.85% | 3,000 |
| Sep 26, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -4.07% | - |
| Sep 25, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Sep 24, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -0.81% | - |
| Sep 23, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Sep 22, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -2.36% | - |
| Sep 19, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 1.60% | - |
| Sep 18, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 3.31% | - |
| Sep 17, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -3.20% | - |
| Sep 16, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -3.10% | - |
| Sep 15, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 5.74% | - |
| Sep 12, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -4.69% | - |
| Sep 11, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -7.25% | - |
| Sep 10, 2025 | 3.00 | 3.00 | 2.60 | 2.76 | 2.76 | -9.21% | 330 |
| Sep 9, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -3.80% | - |
| Sep 8, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Sep 5, 2025 | 3.30 | 3.30 | 3.18 | 3.18 | 3.18 | -3.05% | 420 |
| Sep 4, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -4.65% | - |
| Sep 3, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.27% | - |
| Sep 2, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -4.35% | 370 |
| Sep 1, 2025 | 3.54 | 3.68 | 3.54 | 3.68 | 3.68 | 2.79% | 370 |
| Aug 29, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.10% | - |
| Aug 28, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | - |
| Aug 27, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.69% | - |
| Aug 26, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Aug 25, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Aug 22, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 2.89% | - |
| Aug 21, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.81% | - |
| Aug 20, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | - |
| Aug 19, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.13% | - |
| Aug 18, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.14% | - |
| Aug 15, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.16% | - |
| Aug 14, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -6.49% | - |
| Aug 13, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -4.15% | 140 |
| Aug 12, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.53% | - |
| Aug 11, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | - |
| Aug 8, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | 98 |
| Aug 7, 2025 | 3.96 | 4.02 | 3.96 | 4.02 | 4.02 | 0.50% | 98 |
| Aug 6, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.31% | - |
| Aug 5, 2025 | 3.96 | 4.18 | 3.96 | 4.18 | 4.18 | 3.98% | 120 |
| Aug 4, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.47% | - |
| Aug 1, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -4.67% | - |
| Jul 31, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.93% | - |
| Jul 30, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.82% | - |
| Jul 29, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.80% | - |
| Jul 28, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -4.04% | - |
| Jul 25, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -3.04% | - |
| Jul 24, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.29% | - |
| Jul 23, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.30% | - |