Wielton S.A. (FRA:2W1)
Germany · Delayed Price · Currency is EUR 1.422
-0.012 (-0.84%)
At close: Nov 28, 2025
Wielton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.25% | - |
| Nov 28, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.84% | - |
| Nov 27, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -5.66% | - |
| Nov 26, 2025 | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | 5.41% | 158 |
| Nov 25, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.30% | - |
| Nov 24, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.73% | - |
| Nov 21, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.27% | - |
| Nov 20, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 6.66% | - |
| Nov 19, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.47% | - |
| Nov 18, 2025 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | -3.27% | 1,000 |
| Nov 17, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.29% | - |
| Nov 14, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.26% | - |
| Nov 13, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.39% | - |
| Nov 12, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -4.91% | - |
| Nov 11, 2025 | 1.54 | 1.63 | 1.54 | 1.63 | 1.63 | 4.89% | 1,001 |
| Nov 10, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.65% | - |
| Nov 7, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.86% | - |
| Nov 6, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.39% | - |
| Nov 5, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.25% | - |
| Nov 4, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.74% | - |
| Nov 3, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.86% | - |
| Oct 31, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.57% | - |
| Oct 30, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.48% | - |
| Oct 29, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.49% | - |
| Oct 28, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.12% | - |
| Oct 27, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 2.01% | - |
| Oct 24, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.36% | - |
| Oct 23, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.12% | - |
| Oct 22, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.00% | - |
| Oct 21, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 2.57% | - |
| Oct 20, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.02% | - |
| Oct 17, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.88% | - |
| Oct 16, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.27% | - |
| Oct 15, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | - |
| Oct 14, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.87% | - |
| Oct 13, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -3.35% | - |
| Oct 10, 2025 | 1.61 | 1.67 | 1.61 | 1.67 | 1.67 | 3.34% | 102 |
| Oct 9, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 2.93% | - |
| Oct 8, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.38% | - |
| Oct 7, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Oct 6, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -3.90% | - |
| Oct 3, 2025 | 1.58 | 1.64 | 1.58 | 1.64 | 1.64 | 2.76% | 34 |
| Oct 2, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.72% | - |
| Oct 1, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -6.88% | - |
| Sep 30, 2025 | 1.67 | 1.74 | 1.67 | 1.74 | 1.74 | -0.11% | 300 |
| Sep 29, 2025 | 1.66 | 1.75 | 1.66 | 1.75 | 1.75 | 3.93% | 196 |
| Sep 26, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.12% | - |
| Sep 25, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.94% | - |
| Sep 24, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.74% | - |
| Sep 23, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.80% | 400 |