Weibo Corporation (FRA:2WB)
Germany · Delayed Price · Currency is EUR 6.90
-0.20 (-2.82%)
At close: Jul 31, 2026
FRA:2WB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.10 | 7.25 | 6.90 | 6.90 | 6.90 | -2.82% | 279 |
| Jul 30, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | - | - |
| Jul 29, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 2.90% | - |
| Jul 28, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 1.47% | - |
| Jul 27, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | 300 |
| Jul 24, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Jul 23, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | -0.72% | - |
| Jul 22, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | -1.43% | - |
| Jul 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Jul 20, 2026 | 6.85 | 6.90 | 6.80 | 6.90 | 6.90 | 4.55% | - |
| Jul 17, 2026 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -2.94% | - |
| Jul 16, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | - |
| Jul 15, 2026 | 6.70 | 6.75 | 6.70 | 6.70 | 6.70 | - | - |
| Jul 14, 2026 | 6.70 | 6.75 | 6.70 | 6.70 | 6.70 | - | - |
| Jul 13, 2026 | 6.65 | 6.70 | 6.60 | 6.70 | 6.70 | 0.75% | - |
| Jul 10, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | - | - |
| Jul 9, 2026 | 6.80 | 6.80 | 6.65 | 6.65 | 6.65 | -1.48% | 1,000 |
| Jul 8, 2026 | 6.70 | 6.75 | 6.65 | 6.75 | 6.75 | 2.27% | - |
| Jul 7, 2026 | 6.45 | 6.60 | 6.45 | 6.60 | 6.60 | - | - |
| Jul 6, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 1.54% | - |
| Jul 3, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 1.56% | - |
| Jul 2, 2026 | 6.45 | 6.45 | 6.35 | 6.40 | 6.40 | 3.23% | - |
| Jul 1, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Jun 30, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | - | - |
| Jun 29, 2026 | 6.40 | 6.40 | 6.25 | 6.25 | 6.25 | 3.31% | 200 |
| Jun 26, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -3.97% | - |
| Jun 25, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Jun 24, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.60% | - |
| Jun 23, 2026 | 6.25 | 6.30 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Jun 22, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.08% | - |
| Jun 19, 2026 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 4.84% | - |
| Jun 18, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.13% | - |
| Jun 17, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jun 16, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.03% | - |
| Jun 15, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 0.76% | - |
| Jun 12, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2.34% | - |
| Jun 11, 2026 | 6.55 | 6.55 | 6.40 | 6.40 | 6.40 | -2.29% | - |
| Jun 10, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Jun 9, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | - | - |
| Jun 8, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Jun 5, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| Jun 4, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Jun 3, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | -2.17% | - |
| Jun 2, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | 2.99% | - |
| Jun 1, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | 1.52% | - |
| May 29, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | -1.49% | - |
| May 28, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| May 27, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -3.65% | 2 |
| May 26, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 3.79% | - |
| May 25, 2026 | 6.85 | 6.85 | 6.60 | 6.60 | 6.60 | -2.22% | - |