TheWorks.co.uk plc (FRA:6EU)
Germany · Delayed Price · Currency is EUR 0.3760
+0.0160 (4.44%)
Last updated: Feb 23, 2026, 8:21 AM CET
TheWorks.co.uk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Feb 19, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Feb 18, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.69% | - |
| Feb 17, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 3.51% | - |
| Feb 16, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Feb 13, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.18% | - |
| Feb 12, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.20% | - |
| Feb 11, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.60% | - |
| Feb 10, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.20% | - |
| Feb 9, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.22% | - |
| Feb 6, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.20% | - |
| Feb 5, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 2.47% | - |
| Feb 4, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.22% | - |
| Feb 3, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 5.13% | - |
| Feb 2, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -5.45% | - |
| Jan 30, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.60% | - |
| Jan 29, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.84% | - |
| Jan 28, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -10.44% | - |
| Jan 27, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.82% | - |
| Jan 26, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 3.51% | - |
| Jan 23, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -20.09% | - |
| Jan 22, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 19.55% | - |
| Jan 21, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.56% | - |
| Jan 20, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.12% | - |
| Jan 19, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -15.64% | - |
| Jan 16, 2026 | 0.36 | 0.42 | 0.36 | 0.42 | 0.42 | 21.97% | 4,775 |
| Jan 15, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.76% | - |
| Jan 14, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -3.41% | - |
| Jan 13, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.68% | - |
| Jan 12, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.56% | - |
| Jan 9, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.27% | - |
| Jan 8, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jan 7, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.12% | - |
| Jan 6, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jan 5, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jan 2, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Dec 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Dec 29, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.56% | - |
| Dec 23, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 4.12% | - |
| Dec 22, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -6.59% | - |
| Dec 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.55% | - |
| Dec 18, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.09% | - |
| Dec 17, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.55% | - |
| Dec 16, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.55% | - |
| Dec 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -3.72% | 1,400 |
| Dec 12, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.05% | - |
| Dec 11, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Dec 10, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.53% | - |
| Dec 9, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.07% | - |
| Dec 8, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.58% | - |