WM Technology, Inc. (FRA:833)
Germany · Delayed Price · Currency is EUR 0.7100
-0.0050 (-0.70%)
Last updated: Dec 1, 2025, 8:11 AM CET
WM Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Nov 27, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -2.05% | - |
| Nov 26, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 6.57% | - |
| Nov 25, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 2.24% | - |
| Nov 24, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 4.69% | - |
| Nov 21, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -6.57% | - |
| Nov 20, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -2.14% | - |
| Nov 19, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -4.76% | - |
| Nov 18, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -3.29% | - |
| Nov 17, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.94% | - |
| Nov 14, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -3.73% | - |
| Nov 13, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.62% | - |
| Nov 12, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -2.99% | - |
| Nov 11, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.21% | - |
| Nov 10, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.37% | - |
| Nov 7, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.87% | - |
| Nov 6, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 3.57% | - |
| Nov 5, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.89% | - |
| Nov 4, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -6.99% | - |
| Nov 3, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 6.90% | 2,000 |
| Oct 31, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -2.79% | - |
| Oct 30, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.24% | - |
| Oct 29, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.12% | - |
| Oct 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -6.44% | - |
| Oct 27, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 10.38% | - |
| Oct 24, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.67% | - |
| Oct 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.27% | - |
| Oct 22, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.76% | - |
| Oct 21, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -4.23% | - |
| Oct 20, 2025 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | -1.56% | 3,300 |
| Oct 17, 2025 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | - | 1,300 |
| Oct 16, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | - |
| Oct 15, 2025 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 1.04% | 5,000 |
| Oct 14, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.52% | - |
| Oct 13, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -7.28% | - |
| Oct 10, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 6.74% | - |
| Oct 9, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.03% | - |
| Oct 8, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.03% | - |
| Oct 7, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.01% | - |
| Oct 6, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.49% | - |
| Oct 3, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 3.59% | - |
| Oct 2, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.52% | - |
| Oct 1, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -11.01% | - |
| Sep 30, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 12.95% | - |
| Sep 29, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.53% | - |
| Sep 26, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -4.85% | - |
| Sep 25, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | - |
| Sep 24, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.86% | - |
| Sep 23, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Sep 22, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.67% | - |