Cirata plc (FRA:WD4)
Germany · Delayed Price · Currency is EUR 0.1560
-0.0160 (-9.30%)
At close: Jun 26, 2026
FRA:WD4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -9.30% | - |
| Jun 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jun 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.17% | - |
| Jun 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.57% | - |
| Jun 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.20% | - |
| Jun 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.19% | - |
| Jun 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 8.39% | - |
| Jun 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.65% | - |
| Jun 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.58% | - |
| Jun 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | - |
| Jun 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jun 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.83% | - |
| Jun 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | - |
| Jun 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.61% | - |
| Jun 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.22% | - |
| Jun 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.80% | - |
| Jun 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.34% | - |
| Jun 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | - |
| Jun 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 5.52% | - |
| May 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -7.39% | - |
| May 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -6.88% | - |
| May 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | - |
| May 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| May 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 14.46% | - |
| May 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| May 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.35% | - |
| May 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -36.09% | - |
| May 19, 2026 | 0.18 | 0.27 | 0.18 | 0.27 | 0.27 | 46.15% | 67 |
| May 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.19% | - |
| May 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| May 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | - |
| May 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -30.74% | - |
| May 12, 2026 | 0.18 | 0.27 | 0.18 | 0.27 | 0.27 | 46.74% | 228 |
| May 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.14% | - |
| May 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.69% | - |
| May 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.30% | - |
| May 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.33% | - |
| May 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | - |
| May 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 16.03% | - |
| Apr 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | - |
| Apr 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.29% | - |
| Apr 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.52% | - |
| Apr 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | - |
| Apr 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.61% | - |
| Apr 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.19% | - |
| Apr 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 5.66% | - |
| Apr 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.25% | - |
| Apr 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.05% | - |