Wajax Corporation (FRA:5WJ)
Germany · Delayed Price · Currency is EUR 14.80
+0.10 (0.68%)
At close: Sep 23, 2025
Wajax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | - | 185 |
| Sep 26, 2025 | 14.60 | 14.70 | 14.50 | 14.70 | 14.70 | - | 150 |
| Sep 25, 2025 | 14.60 | 14.80 | 14.60 | 14.70 | 14.70 | - | 150 |
| Sep 24, 2025 | 14.70 | 14.80 | 14.70 | 14.70 | 14.70 | -0.68% | 150 |
| Sep 23, 2025 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | 0.68% | 150 |
| Sep 22, 2025 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | 0.68% | 150 |
| Sep 19, 2025 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | 0.69% | - |
| Sep 18, 2025 | 14.10 | 14.50 | 14.10 | 14.50 | 14.50 | 2.11% | - |
| Sep 17, 2025 | 14.10 | 14.40 | 14.10 | 14.20 | 14.20 | 0.71% | - |
| Sep 16, 2025 | 14.30 | 14.30 | 14.10 | 14.10 | 14.10 | -2.08% | - |
| Sep 15, 2025 | 14.50 | 14.50 | 14.30 | 14.40 | 14.40 | -0.69% | - |
| Sep 12, 2025 | 14.50 | 14.50 | 14.40 | 14.50 | 14.28 | -0.68% | - |
| Sep 11, 2025 | 14.30 | 14.60 | 14.30 | 14.60 | 14.38 | 1.39% | - |
| Sep 10, 2025 | 14.30 | 14.40 | 14.30 | 14.40 | 14.19 | 0.70% | - |
| Sep 9, 2025 | 14.50 | 14.60 | 14.30 | 14.30 | 14.09 | -1.38% | - |
| Sep 8, 2025 | 14.70 | 14.70 | 14.50 | 14.50 | 14.28 | -1.36% | - |
| Sep 5, 2025 | 14.80 | 14.80 | 14.70 | 14.70 | 14.48 | -0.68% | - |
| Sep 4, 2025 | 14.70 | 14.90 | 14.60 | 14.80 | 14.58 | - | - |
| Sep 3, 2025 | 14.70 | 14.80 | 14.70 | 14.80 | 14.58 | - | - |
| Sep 2, 2025 | 14.70 | 14.80 | 14.70 | 14.80 | 14.58 | 1.37% | - |
| Sep 1, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.38 | -1.35% | - |
| Aug 29, 2025 | 15.10 | 15.10 | 14.80 | 14.80 | 14.58 | -1.99% | - |
| Aug 28, 2025 | 14.80 | 15.10 | 14.70 | 15.10 | 14.88 | 1.34% | - |
| Aug 27, 2025 | 14.50 | 14.90 | 14.50 | 14.90 | 14.68 | 2.76% | - |
| Aug 26, 2025 | 14.50 | 14.60 | 14.40 | 14.50 | 14.28 | - | - |
| Aug 25, 2025 | 14.50 | 14.50 | 14.30 | 14.50 | 14.28 | - | - |
| Aug 22, 2025 | 14.20 | 14.50 | 14.20 | 14.50 | 14.28 | 1.40% | - |
| Aug 21, 2025 | 14.10 | 14.30 | 14.00 | 14.30 | 14.09 | 0.70% | - |
| Aug 20, 2025 | 14.00 | 14.20 | 14.00 | 14.20 | 13.99 | 0.71% | - |
| Aug 19, 2025 | 14.30 | 14.40 | 14.10 | 14.10 | 13.89 | -1.40% | - |
| Aug 18, 2025 | 14.00 | 14.30 | 14.00 | 14.30 | 14.09 | 1.42% | - |
| Aug 15, 2025 | 14.00 | 14.30 | 14.00 | 14.10 | 13.89 | -0.70% | - |
| Aug 14, 2025 | 14.10 | 14.20 | 14.00 | 14.20 | 13.99 | - | - |
| Aug 13, 2025 | 13.90 | 14.20 | 13.90 | 14.20 | 13.99 | 1.43% | - |
| Aug 12, 2025 | 13.60 | 14.10 | 13.60 | 14.00 | 13.79 | 2.19% | - |
| Aug 11, 2025 | 13.50 | 13.80 | 13.50 | 13.70 | 13.50 | 0.74% | - |
| Aug 8, 2025 | 14.30 | 14.30 | 13.60 | 13.60 | 13.40 | -4.90% | - |
| Aug 7, 2025 | 14.50 | 14.60 | 14.30 | 14.30 | 14.09 | -2.05% | - |
| Aug 6, 2025 | 14.80 | 14.80 | 14.50 | 14.60 | 14.38 | -2.01% | - |
| Aug 5, 2025 | 14.80 | 15.00 | 14.70 | 14.90 | 14.68 | 0.68% | - |
| Aug 4, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.58 | - | - |
| Aug 1, 2025 | 14.80 | 14.80 | 14.50 | 14.80 | 14.58 | - | - |
| Jul 31, 2025 | 14.80 | 14.90 | 14.60 | 14.80 | 14.58 | - | - |
| Jul 30, 2025 | 14.80 | 15.00 | 14.80 | 14.80 | 14.58 | - | - |
| Jul 29, 2025 | 14.70 | 14.90 | 14.70 | 14.80 | 14.58 | - | - |
| Jul 28, 2025 | 14.30 | 14.80 | 14.30 | 14.80 | 14.58 | 2.78% | - |
| Jul 25, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.19 | -0.69% | - |
| Jul 24, 2025 | 14.40 | 14.50 | 14.40 | 14.50 | 14.28 | - | - |
| Jul 23, 2025 | 14.40 | 14.60 | 14.40 | 14.50 | 14.28 | 0.69% | - |
| Jul 22, 2025 | 14.30 | 14.40 | 14.20 | 14.40 | 14.19 | 0.70% | - |