Wynnstay Group Plc (FRA:80Y)
Germany · Delayed Price · Currency is EUR 4.160
0.00 (0.00%)
Last updated: Feb 23, 2026, 8:21 AM CET
Wynnstay Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| Feb 19, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.47% | - |
| Feb 18, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | - |
| Feb 17, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.49% | - |
| Feb 16, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.49% | - |
| Feb 13, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | - |
| Feb 12, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.91% | - |
| Feb 11, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | - |
| Feb 10, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.78% | - |
| Feb 9, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 2.86% | - |
| Feb 6, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.94% | - |
| Feb 5, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.93% | - |
| Feb 4, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.38% | - |
| Feb 3, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.46% | - |
| Feb 2, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.41% | - |
| Jan 30, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.39% | - |
| Jan 29, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.89% | - |
| Jan 28, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -2.75% | - |
| Jan 27, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 3.81% | - |
| Jan 26, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.94% | - |
| Jan 23, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Jan 22, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 2.49% | - |
| Jan 21, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.50% | - |
| Jan 20, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.02% | - |
| Jan 19, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -11.21% | - |
| Jan 16, 2026 | 3.96 | 4.46 | 3.96 | 4.46 | 4.46 | 13.78% | 290 |
| Jan 15, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.55% | - |
| Jan 14, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% | - |
| Jan 13, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Jan 12, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 3.78% | - |
| Jan 9, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.63% | - |
| Jan 8, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Jan 7, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -3.05% | - |
| Jan 6, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.03% | - |
| Jan 5, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 8.33% | - |
| Jan 2, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 4.05% | - |
| Dec 30, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Dec 29, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Dec 23, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.16% | - |
| Dec 22, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Dec 19, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.58% | - |
| Dec 18, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.14% | - |
| Dec 17, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | - |
| Dec 16, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | - |
| Dec 15, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -4.95% | - |
| Dec 12, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.55% | - |
| Dec 11, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Dec 10, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Dec 9, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -13.81% | - |
| Dec 8, 2025 | 3.62 | 4.20 | 3.62 | 4.20 | 4.20 | 16.02% | 23 |