The Western Union Company (FRA:W3U)
Germany · Delayed Price · Currency is EUR 5.67
-0.03 (-0.46%)
At close: Sep 18, 2026
FRA:W3U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.46% | - |
| Sep 17, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.35% | 120 |
| Sep 16, 2026 | 5.72 | 5.79 | 5.62 | 5.62 | 5.62 | -3.97% | 21,200 |
| Sep 15, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 5.86 | 1.85% | - |
| Sep 14, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.75 | -0.77% | - |
| Sep 11, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 5.79 | -0.50% | 160 |
| Sep 10, 2026 | 5.93 | 6.03 | 5.93 | 6.03 | 5.82 | 2.38% | 1,500 |
| Sep 9, 2026 | 6.07 | 6.07 | 5.89 | 5.89 | 5.69 | -3.51% | 652 |
| Sep 8, 2026 | 6.20 | 6.29 | 6.10 | 6.10 | 5.90 | -3.36% | 795 |
| Sep 7, 2026 | 6.16 | 6.31 | 6.16 | 6.31 | 6.10 | 2.00% | 1,545 |
| Sep 4, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 5.98 | -0.99% | - |
| Sep 3, 2026 | 6.27 | 6.27 | 6.25 | 6.25 | 6.04 | 1.86% | 20 |
| Sep 2, 2026 | 6.05 | 6.14 | 6.05 | 6.14 | 5.93 | -1.35% | 1,900 |
| Sep 1, 2026 | 6.13 | 6.22 | 6.13 | 6.22 | 6.01 | 0.32% | 14,500 |
| Aug 31, 2026 | 6.21 | 6.22 | 6.20 | 6.20 | 5.99 | -0.48% | 13,886 |
| Aug 28, 2026 | 6.20 | 6.23 | 6.20 | 6.23 | 6.02 | 0.52% | 350 |
| Aug 27, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 5.99 | -0.93% | - |
| Aug 26, 2026 | 6.34 | 6.34 | 6.26 | 6.26 | 6.05 | 0.16% | 367 |
| Aug 25, 2026 | 6.27 | 6.33 | 6.25 | 6.25 | 6.04 | -0.86% | 738 |
| Aug 24, 2026 | 6.22 | 6.30 | 6.22 | 6.30 | 6.09 | 0.32% | 160 |
| Aug 21, 2026 | 6.20 | 6.28 | 6.20 | 6.28 | 6.07 | 2.95% | 200 |
| Aug 20, 2026 | 6.18 | 6.18 | 6.10 | 6.10 | 5.90 | -2.40% | 1,700 |
| Aug 19, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.04 | 0.22% | 100 |
| Aug 18, 2026 | 6.15 | 6.24 | 6.15 | 6.24 | 6.03 | -2.41% | 400 |
| Aug 17, 2026 | 6.38 | 6.39 | 6.38 | 6.39 | 6.18 | 0.16% | 349 |
| Aug 14, 2026 | 6.46 | 6.46 | 6.38 | 6.38 | 6.17 | 0.31% | 1,400 |
| Aug 13, 2026 | 6.15 | 6.36 | 6.15 | 6.36 | 6.15 | 4.13% | 200 |
| Aug 12, 2026 | 6.07 | 6.11 | 6.07 | 6.11 | 5.90 | 1.13% | 500 |
| Aug 11, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 5.84 | -1.37% | 15,200 |
| Aug 10, 2026 | 6.05 | 6.12 | 6.03 | 6.12 | 5.92 | -0.42% | 15,200 |
| Aug 7, 2026 | 6.16 | 6.16 | 6.15 | 6.15 | 5.94 | -0.84% | 160 |
| Aug 6, 2026 | 6.26 | 6.36 | 6.20 | 6.20 | 5.99 | -1.08% | 320 |
| Aug 5, 2026 | 6.30 | 6.35 | 6.27 | 6.27 | 6.06 | 6.67% | 758 |
| Aug 4, 2026 | 5.69 | 5.88 | 5.65 | 5.88 | 5.68 | 2.44% | 12,350 |
| Aug 3, 2026 | 5.60 | 5.74 | 5.59 | 5.74 | 5.55 | -5.66% | 2,562 |
| Jul 31, 2026 | 6.26 | 6.34 | 5.99 | 6.08 | 5.88 | -14.60% | 2,648 |
| Jul 30, 2026 | 7.10 | 7.12 | 7.02 | 7.12 | 6.88 | -0.84% | 685 |
| Jul 29, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 6.94 | -1.83% | - |
| Jul 28, 2026 | 7.16 | 7.32 | 7.16 | 7.32 | 7.07 | 0.66% | 2,000 |
| Jul 27, 2026 | 7.19 | 7.27 | 7.19 | 7.27 | 7.02 | 3.21% | 9,822 |
| Jul 24, 2026 | 7.23 | 7.23 | 7.04 | 7.04 | 6.81 | -4.32% | 200 |
| Jul 23, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.11 | -1.97% | - |
| Jul 22, 2026 | 7.45 | 7.51 | 7.44 | 7.51 | 7.26 | -0.42% | 1,050 |
| Jul 21, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.29 | -1.85% | - |
| Jul 20, 2026 | 7.70 | 7.71 | 7.68 | 7.68 | 7.42 | 6.75% | 3,850 |
| Jul 17, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 6.95 | 0.76% | - |
| Jul 16, 2026 | 6.96 | 7.14 | 6.96 | 7.14 | 6.90 | 4.35% | 740 |
| Jul 15, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.61 | 0.03% | - |
| Jul 14, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.61 | 0.23% | - |
| Jul 13, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.60 | 0.80% | - |