Wajax Corporation (FRA:5WJ)
Germany · Delayed Price · Currency is EUR 16.40
+0.10 (0.61%)
At close: Dec 4, 2025
Wajax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.40 | 16.50 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Dec 4, 2025 | 16.60 | 16.60 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Dec 3, 2025 | 16.60 | 16.60 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Dec 2, 2025 | 16.60 | 16.70 | 16.40 | 16.40 | 16.40 | - | - |
| Dec 1, 2025 | 16.70 | 16.70 | 16.30 | 16.40 | 16.40 | -0.61% | - |
| Nov 28, 2025 | 16.80 | 16.80 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Nov 27, 2025 | 16.80 | 16.80 | 16.60 | 16.60 | 16.60 | -2.92% | - |
| Nov 26, 2025 | 16.90 | 17.20 | 16.90 | 17.10 | 17.10 | 0.59% | - |
| Nov 25, 2025 | 16.60 | 17.10 | 16.60 | 17.00 | 17.00 | 1.19% | - |
| Nov 24, 2025 | 16.30 | 16.80 | 16.30 | 16.80 | 16.80 | 2.44% | - |
| Nov 21, 2025 | 16.10 | 16.40 | 16.00 | 16.40 | 16.40 | 1.23% | - |
| Nov 20, 2025 | 16.50 | 16.70 | 16.20 | 16.20 | 16.20 | -2.41% | - |
| Nov 19, 2025 | 16.50 | 16.60 | 16.40 | 16.60 | 16.60 | - | - |
| Nov 18, 2025 | 16.20 | 16.60 | 16.20 | 16.60 | 16.60 | 1.84% | - |
| Nov 17, 2025 | 16.30 | 16.40 | 16.10 | 16.30 | 16.30 | - | - |
| Nov 14, 2025 | 16.10 | 16.30 | 16.10 | 16.30 | 16.30 | 0.62% | - |
| Nov 13, 2025 | 16.60 | 16.60 | 16.20 | 16.20 | 16.20 | -2.99% | - |
| Nov 12, 2025 | 16.40 | 16.70 | 16.40 | 16.70 | 16.70 | 1.83% | - |
| Nov 11, 2025 | 16.50 | 16.60 | 16.30 | 16.40 | 16.40 | -1.20% | - |
| Nov 10, 2025 | 16.60 | 16.90 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Nov 7, 2025 | 16.40 | 16.70 | 16.20 | 16.70 | 16.70 | 1.21% | - |
| Nov 6, 2025 | 16.60 | 16.60 | 16.10 | 16.50 | 16.50 | 11.49% | - |
| Nov 5, 2025 | 15.30 | 15.30 | 14.80 | 14.80 | 14.80 | -3.90% | - |
| Nov 4, 2025 | 15.10 | 15.50 | 15.10 | 15.40 | 15.40 | 1.32% | - |
| Nov 3, 2025 | 15.20 | 15.30 | 15.10 | 15.20 | 15.20 | - | - |
| Oct 31, 2025 | 15.00 | 15.30 | 15.00 | 15.20 | 15.20 | 1.33% | - |
| Oct 30, 2025 | 15.20 | 15.30 | 15.00 | 15.00 | 15.00 | -1.32% | - |
| Oct 29, 2025 | 15.00 | 15.50 | 15.00 | 15.20 | 15.20 | 1.33% | - |
| Oct 28, 2025 | 14.90 | 15.20 | 14.90 | 15.00 | 15.00 | - | - |
| Oct 27, 2025 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | - | - |
| Oct 24, 2025 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 0.67% | - |
| Oct 23, 2025 | 14.60 | 14.90 | 14.60 | 14.90 | 14.90 | 2.05% | - |
| Oct 22, 2025 | 14.30 | 14.60 | 14.20 | 14.60 | 14.60 | 2.10% | - |
| Oct 21, 2025 | 14.00 | 14.30 | 14.00 | 14.30 | 14.30 | 1.42% | 35 |
| Oct 20, 2025 | 13.80 | 14.10 | 13.80 | 14.10 | 14.10 | 2.17% | - |
| Oct 17, 2025 | 13.50 | 13.80 | 13.50 | 13.80 | 13.80 | 1.47% | - |
| Oct 16, 2025 | 14.00 | 14.00 | 13.60 | 13.60 | 13.60 | -3.55% | - |
| Oct 15, 2025 | 14.00 | 14.10 | 13.90 | 14.10 | 14.10 | - | - |
| Oct 14, 2025 | 14.00 | 14.20 | 14.00 | 14.10 | 14.10 | 0.71% | - |
| Oct 13, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Oct 10, 2025 | 14.40 | 14.50 | 14.00 | 14.00 | 14.00 | -3.45% | - |
| Oct 9, 2025 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Oct 8, 2025 | 14.40 | 15.00 | 14.40 | 14.60 | 14.60 | 0.69% | 35 |
| Oct 7, 2025 | 14.80 | 14.90 | 14.50 | 14.50 | 14.50 | -2.03% | - |
| Oct 6, 2025 | 14.70 | 14.90 | 14.70 | 14.80 | 14.80 | - | - |
| Oct 3, 2025 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Oct 2, 2025 | 14.80 | 15.00 | 14.80 | 14.90 | 14.90 | - | - |
| Oct 1, 2025 | 14.70 | 15.00 | 14.70 | 14.90 | 14.90 | 1.36% | - |
| Sep 30, 2025 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | - | - |
| Sep 29, 2025 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | - | - |