Workhorse Group Inc. (FRA:1WO)
Germany · Delayed Price · Currency is EUR 9.24
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:00 AM CET
Workhorse Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 5.48% | 33 |
| Dec 4, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 11.45% | - |
| Dec 3, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -4.38% | - |
| Dec 2, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -14.91% | - |
| Dec 1, 2025 | 8.70 | 9.66 | 8.70 | 9.66 | 9.66 | 13.38% | 41 |
| Nov 28, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -10.13% | - |
| Nov 27, 2025 | 8.52 | 9.48 | 8.52 | 9.48 | 9.48 | 3.27% | 14 |
| Nov 26, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -6.71% | - |
| Nov 25, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 13.10% | - |
| Nov 24, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -5.84% | - |
| Nov 21, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 30.51% | - |
| Nov 20, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -4.07% | - |
| Nov 19, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 41.06% | - |
| Nov 18, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -11.74% | - |
| Nov 17, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -5.90% | - |
| Nov 14, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -6.25% | - |
| Nov 13, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -2.61% | - |
| Nov 12, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -10.16% | - |
| Nov 11, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - | - |
| Nov 10, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -6.57% | - |
| Nov 7, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -4.86% | - |
| Nov 6, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.69% | - |
| Nov 5, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -5.23% | - |
| Nov 4, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -8.38% | - |
| Nov 3, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | - |
| Oct 31, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 5.03% | - |
| Oct 30, 2025 | 10.44 | 10.44 | 9.54 | 9.54 | 9.54 | -10.67% | - |
| Oct 29, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.56% | - |
| Oct 28, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 4.68% | - |
| Oct 27, 2025 | 10.86 | 10.86 | 10.26 | 10.26 | 10.26 | -6.04% | - |
| Oct 24, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 4.00% | - |
| Oct 23, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -5.41% | - |
| Oct 22, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 2.21% | - |
| Oct 21, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 7.10% | - |
| Oct 20, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | - |
| Oct 17, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -6.63% | - |
| Oct 16, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | - |
| Oct 15, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.55% | - |
| Oct 14, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 5.81% | - |
| Oct 13, 2025 | 10.26 | 10.32 | 10.26 | 10.32 | 10.32 | -4.44% | - |
| Oct 10, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.64% | - |
| Oct 9, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 1.67% | - |
| Oct 8, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -4.76% | - |
| Oct 7, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.53% | - |
| Oct 6, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 3.87% | - |
| Oct 3, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 6.47% | - |
| Oct 2, 2025 | 10.98 | 10.98 | 10.20 | 10.20 | 10.20 | -5.03% | - |
| Oct 1, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | - |
| Sep 30, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 1.70% | - |
| Sep 29, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 5.39% | - |