Workday, Inc. (FRA:W7D)
Germany · Delayed Price · Currency is EUR 183.16
-2.38 (-1.28%)
At close: Dec 1, 2025
Workday Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 183.24 | 185.54 | 183.24 | 185.54 | 185.54 | 1.58% | - |
| Nov 27, 2025 | 183.92 | 187.92 | 182.66 | 182.66 | 182.66 | -1.49% | 15 |
| Nov 26, 2025 | 188.50 | 189.52 | 182.00 | 185.42 | 185.42 | -8.86% | 95 |
| Nov 25, 2025 | 194.60 | 203.45 | 194.60 | 203.45 | 203.45 | 2.92% | - |
| Nov 24, 2025 | 193.96 | 197.68 | 193.96 | 197.68 | 197.68 | 1.32% | 14 |
| Nov 21, 2025 | 186.12 | 195.10 | 186.12 | 195.10 | 195.10 | 3.48% | - |
| Nov 20, 2025 | 194.20 | 194.20 | 188.54 | 188.54 | 188.54 | -2.91% | - |
| Nov 19, 2025 | 192.66 | 194.20 | 192.66 | 194.20 | 194.20 | -0.20% | 440 |
| Nov 18, 2025 | 191.12 | 194.58 | 191.12 | 194.58 | 194.58 | -0.21% | 50 |
| Nov 17, 2025 | 197.18 | 197.18 | 194.98 | 194.98 | 194.98 | -1.81% | 20 |
| Nov 14, 2025 | 189.98 | 198.58 | 189.98 | 198.58 | 198.58 | 3.18% | - |
| Nov 13, 2025 | 193.42 | 193.42 | 192.46 | 192.46 | 192.46 | -1.47% | - |
| Nov 12, 2025 | 193.98 | 195.34 | 193.98 | 195.34 | 195.34 | -0.21% | - |
| Nov 11, 2025 | 195.44 | 195.76 | 195.44 | 195.76 | 195.76 | -0.23% | - |
| Nov 10, 2025 | 194.20 | 196.22 | 194.10 | 196.22 | 196.22 | 1.30% | 20 |
| Nov 7, 2025 | 192.82 | 193.70 | 192.82 | 193.70 | 193.70 | -0.76% | - |
| Nov 6, 2025 | 199.44 | 199.44 | 195.18 | 195.18 | 195.18 | -3.04% | - |
| Nov 5, 2025 | 201.00 | 201.30 | 201.00 | 201.30 | 201.30 | -0.79% | 15 |
| Nov 4, 2025 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | -1.53% | - |
| Nov 3, 2025 | 206.05 | 206.05 | 206.05 | 206.05 | 206.05 | -0.84% | 15 |
| Oct 31, 2025 | 200.90 | 207.80 | 200.90 | 207.80 | 207.80 | 3.36% | - |
| Oct 30, 2025 | 196.46 | 201.05 | 196.46 | 201.05 | 201.05 | 0.96% | - |
| Oct 29, 2025 | 201.75 | 202.15 | 199.14 | 199.14 | 199.14 | -1.95% | 57 |
| Oct 28, 2025 | 204.55 | 207.05 | 203.10 | 203.10 | 203.10 | -0.85% | 41 |
| Oct 27, 2025 | 207.90 | 212.60 | 204.85 | 204.85 | 204.85 | -2.01% | 20 |
| Oct 24, 2025 | 207.80 | 209.05 | 207.80 | 209.05 | 209.05 | 0.26% | - |
| Oct 23, 2025 | 207.55 | 208.50 | 207.55 | 208.50 | 208.50 | -0.43% | - |
| Oct 22, 2025 | 209.60 | 209.60 | 209.40 | 209.40 | 209.40 | -0.92% | - |
| Oct 21, 2025 | 208.50 | 212.35 | 208.50 | 211.35 | 211.35 | 1.88% | 93 |
| Oct 20, 2025 | 199.22 | 207.45 | 199.22 | 207.45 | 207.45 | 3.52% | 37 |
| Oct 17, 2025 | 191.52 | 200.45 | 191.52 | 200.40 | 200.40 | 3.03% | 10 |
| Oct 16, 2025 | 199.76 | 199.88 | 194.50 | 194.50 | 194.50 | -3.50% | 207 |
| Oct 15, 2025 | 202.55 | 202.55 | 201.55 | 201.55 | 201.55 | -1.25% | - |
| Oct 14, 2025 | 201.15 | 204.10 | 201.15 | 204.10 | 204.10 | 0.05% | - |
| Oct 13, 2025 | 200.45 | 204.00 | 200.45 | 204.00 | 204.00 | 1.32% | - |
| Oct 10, 2025 | 204.05 | 205.10 | 201.35 | 201.35 | 201.35 | -2.33% | 60 |
| Oct 9, 2025 | 202.75 | 206.15 | 202.75 | 206.15 | 206.15 | 1.00% | - |
| Oct 8, 2025 | 198.84 | 204.10 | 198.84 | 204.10 | 204.10 | 2.25% | - |
| Oct 7, 2025 | 202.15 | 206.35 | 199.60 | 199.60 | 199.60 | -2.25% | 15 |
| Oct 6, 2025 | 200.25 | 204.20 | 200.25 | 204.20 | 204.20 | 1.29% | 17 |
| Oct 3, 2025 | 196.34 | 201.60 | 196.34 | 201.60 | 201.60 | 1.47% | - |
| Oct 2, 2025 | 196.04 | 200.00 | 196.04 | 198.68 | 198.68 | 0.33% | 46 |
| Oct 1, 2025 | 202.15 | 202.15 | 198.02 | 198.02 | 198.02 | -3.12% | 206 |
| Sep 30, 2025 | 208.95 | 209.85 | 204.40 | 204.40 | 204.40 | -3.45% | 28 |
| Sep 29, 2025 | 211.05 | 214.50 | 209.95 | 211.70 | 211.70 | 0.07% | 162 |
| Sep 26, 2025 | 205.75 | 211.55 | 205.75 | 211.55 | 211.55 | 1.85% | 100 |
| Sep 25, 2025 | 203.60 | 207.70 | 203.60 | 207.70 | 207.70 | 0.61% | - |
| Sep 24, 2025 | 201.75 | 206.45 | 201.75 | 206.45 | 206.45 | 1.70% | 6 |
| Sep 23, 2025 | 203.35 | 204.95 | 203.00 | 203.00 | 203.00 | -1.14% | 219 |
| Sep 22, 2025 | 195.98 | 205.90 | 195.98 | 205.35 | 205.35 | 2.74% | 34 |