TheWorks.co.uk plc (FRA:6EU)
Germany · Delayed Price · Currency is EUR 0.3840
-0.0020 (-0.52%)
At close: Dec 1, 2025
TheWorks.co.uk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Nov 27, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 7.22% | - |
| Nov 26, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.64% | - |
| Nov 25, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.08% | - |
| Nov 24, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.54% | - |
| Nov 21, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 6.90% | - |
| Nov 20, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Nov 19, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -3.33% | - |
| Nov 18, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -4.76% | - |
| Nov 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.53% | - |
| Nov 14, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -10.80% | - |
| Nov 13, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.47% | - |
| Nov 12, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.42% | - |
| Nov 11, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -8.66% | - |
| Nov 10, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 3.59% | - |
| Nov 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.89% | - |
| Nov 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.60% | - |
| Nov 5, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.32% | - |
| Nov 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.30% | - |
| Nov 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Oct 31, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.76% | - |
| Oct 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44% | - |
| Oct 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -7.76% | - |
| Oct 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Oct 27, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 6.99% | - |
| Oct 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.69% | - |
| Oct 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.76% | - |
| Oct 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.34% | - |
| Oct 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -7.44% | - |
| Oct 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.41% | - |
| Oct 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.41% | - |
| Oct 16, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.83% | - |
| Oct 15, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -4.00% | - |
| Oct 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.21% | - |
| Oct 13, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.20% | - |
| Oct 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -2.91% | - |
| Oct 9, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.98% | - |
| Oct 8, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -3.77% | - |
| Oct 7, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.95% | - |
| Oct 6, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 3.96% | - |
| Oct 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Oct 2, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Oct 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Sep 30, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -7.34% | - |
| Sep 29, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.80% | - |
| Sep 26, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.89% | - |
| Sep 25, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 3.70% | - |
| Sep 24, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Sep 23, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -3.57% | - |
| Sep 22, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 8.74% | - |