TheWorks plc (FRA:6EU)
Germany · Delayed Price · Currency is EUR 1.100
-0.010 (-0.90%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:6EU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | 59 |
| Oct 22, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Oct 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 20, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 4.76% | - |
| Oct 19, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | - |
| Oct 16, 2026 | 1.01 | 1.10 | 1.01 | 1.10 | 1.10 | 5.77% | 59 |
| Oct 15, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | - |
| Oct 14, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Oct 13, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 2.97% | - |
| Oct 12, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Oct 9, 2026 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 4.12% | - |
| Oct 8, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Oct 7, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | - |
| Oct 6, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.62% | - |
| Oct 5, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.53% | - |
| Oct 2, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -1.55% | - |
| Oct 1, 2026 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | -4.46% | - |
| Sep 30, 2026 | 0.95 | 1.01 | 0.95 | 1.01 | 1.01 | 8.60% | 1,137 |
| Sep 29, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Sep 28, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | -1.06% | - |
| Sep 25, 2026 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | -0.53% | - |
| Sep 24, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.56% | - |
| Sep 23, 2026 | 1.01 | 1.01 | 0.96 | 0.96 | 0.96 | -4.95% | - |
| Sep 22, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | - |
| Sep 21, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.88% | - |
| Sep 18, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | - |
| Sep 17, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | - |
| Sep 16, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Sep 15, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.80% | - |
| Sep 14, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | - |
| Sep 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | - |
| Sep 10, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Sep 9, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -2.75% | - |
| Sep 8, 2026 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | - | 6,000 |
| Sep 7, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 11.22% | 2,000 |
| Sep 4, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.51% | - |
| Sep 3, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.49% | - |
| Sep 2, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 3.06% | - |
| Sep 1, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | - |
| Aug 31, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.07% | - |
| Aug 28, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.03% | - |
| Aug 27, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | - |
| Aug 26, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | - |
| Aug 25, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.51% | - |
| Aug 24, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | - |
| Aug 21, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.55% | - |
| Aug 20, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.52% | - |
| Aug 19, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.58% | - |
| Aug 18, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.52% | - |
| Aug 17, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -3.54% | - |