Westinghouse Air Brake Technologies Corporation (FRA:WB2)
Germany · Delayed Price · Currency is EUR 177.40
-0.80 (-0.45%)
At close: Dec 1, 2025
FRA:WB2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 178.05 | 178.20 | 178.05 | 178.20 | 178.20 | 0.06% | 4 |
| Nov 27, 2025 | 178.10 | 178.10 | 178.10 | 178.10 | 178.10 | 0.56% | - |
| Nov 26, 2025 | 177.10 | 177.10 | 177.10 | 177.10 | 177.10 | 2.94% | - |
| Nov 25, 2025 | 172.20 | 172.20 | 172.05 | 172.05 | 172.05 | -0.49% | 5 |
| Nov 24, 2025 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | 2.19% | - |
| Nov 21, 2025 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | -1.48% | - |
| Nov 20, 2025 | 171.75 | 171.75 | 171.75 | 171.75 | 171.75 | 1.42% | 1 |
| Nov 19, 2025 | 170.00 | 170.00 | 169.35 | 169.35 | 169.35 | -1.57% | 2 |
| Nov 18, 2025 | 169.95 | 172.05 | 169.95 | 172.05 | 172.05 | -1.52% | 25 |
| Nov 17, 2025 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | -0.31% | 2 |
| Nov 14, 2025 | 173.95 | 175.25 | 173.95 | 175.25 | 175.25 | -1.99% | 1 |
| Nov 13, 2025 | 180.30 | 180.30 | 178.80 | 178.80 | 178.80 | -1.00% | 3 |
| Nov 12, 2025 | 178.35 | 180.70 | 178.35 | 180.60 | 180.60 | 0.03% | 84 |
| Nov 11, 2025 | 180.55 | 180.55 | 180.55 | 180.55 | 180.33 | 0.87% | - |
| Nov 10, 2025 | 177.60 | 179.00 | 177.60 | 179.00 | 178.79 | 1.88% | 5 |
| Nov 7, 2025 | 175.70 | 175.70 | 175.70 | 175.70 | 175.49 | -0.17% | - |
| Nov 6, 2025 | 177.65 | 177.65 | 176.00 | 176.00 | 175.79 | -0.40% | 1 |
| Nov 5, 2025 | 177.00 | 177.00 | 176.70 | 176.70 | 176.49 | -1.04% | 12 |
| Nov 4, 2025 | 175.50 | 178.55 | 175.50 | 178.55 | 178.34 | 1.10% | 58 |
| Nov 3, 2025 | 175.80 | 176.60 | 175.80 | 176.60 | 176.39 | -0.14% | 1 |
| Oct 31, 2025 | 174.45 | 176.85 | 174.45 | 176.85 | 176.64 | 0.45% | 15 |
| Oct 30, 2025 | 172.05 | 176.05 | 172.05 | 176.05 | 175.84 | 4.14% | - |
| Oct 29, 2025 | 169.05 | 169.05 | 169.05 | 169.05 | 168.85 | -1.02% | - |
| Oct 28, 2025 | 170.50 | 170.80 | 170.50 | 170.80 | 170.60 | -0.38% | 4 |
| Oct 27, 2025 | 169.85 | 171.45 | 169.20 | 171.45 | 171.25 | 1.57% | 4 |
| Oct 24, 2025 | 168.80 | 168.80 | 168.80 | 168.80 | 168.60 | 2.02% | - |
| Oct 23, 2025 | 165.45 | 165.45 | 165.45 | 165.45 | 165.25 | -2.39% | - |
| Oct 22, 2025 | 169.50 | 169.50 | 169.50 | 169.50 | 169.30 | -0.24% | - |
| Oct 21, 2025 | 167.35 | 171.20 | 167.35 | 169.90 | 169.70 | 1.46% | 21 |
| Oct 20, 2025 | 165.70 | 167.45 | 165.70 | 167.45 | 167.25 | 2.64% | 5 |
| Oct 17, 2025 | 163.15 | 163.15 | 163.15 | 163.15 | 162.96 | -2.94% | - |
| Oct 16, 2025 | 168.10 | 168.10 | 168.10 | 168.10 | 167.90 | 0.15% | - |
| Oct 15, 2025 | 167.85 | 167.85 | 167.85 | 167.85 | 167.65 | 1.60% | - |
| Oct 14, 2025 | 165.40 | 165.40 | 165.20 | 165.20 | 165.00 | 0.36% | 2 |
| Oct 13, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.40 | -0.24% | - |
| Oct 10, 2025 | 168.10 | 170.15 | 165.00 | 165.00 | 164.80 | -3.11% | 36 |
| Oct 9, 2025 | 170.30 | 170.30 | 170.30 | 170.30 | 170.10 | -0.79% | - |
| Oct 8, 2025 | 169.15 | 171.65 | 169.15 | 171.65 | 171.45 | 0.53% | 60 |
| Oct 7, 2025 | 170.75 | 170.75 | 170.75 | 170.75 | 170.55 | 0.29% | - |
| Oct 6, 2025 | 169.65 | 170.25 | 169.65 | 170.25 | 170.05 | 1.64% | 3 |
| Oct 3, 2025 | 168.00 | 168.00 | 167.50 | 167.50 | 167.30 | -0.74% | 1 |
| Oct 2, 2025 | 167.85 | 169.80 | 167.85 | 168.75 | 168.55 | 0.15% | 16 |
| Oct 1, 2025 | 168.65 | 168.65 | 168.50 | 168.50 | 168.30 | 1.08% | 2 |
| Sep 30, 2025 | 167.05 | 167.05 | 166.70 | 166.70 | 166.50 | -1.36% | 1 |
| Sep 29, 2025 | 165.60 | 169.50 | 165.60 | 169.00 | 168.80 | 0.27% | 596 |
| Sep 26, 2025 | 165.40 | 168.55 | 165.40 | 168.55 | 168.35 | 3.28% | 42 |
| Sep 25, 2025 | 162.65 | 163.20 | 162.65 | 163.20 | 163.01 | -0.46% | 6 |
| Sep 24, 2025 | 163.95 | 163.95 | 163.95 | 163.95 | 163.75 | -1.59% | - |
| Sep 23, 2025 | 166.60 | 166.60 | 166.60 | 166.60 | 166.40 | 5.04% | - |
| Sep 22, 2025 | 159.40 | 159.40 | 158.60 | 158.60 | 158.41 | -1.15% | 4 |