Warimpex Finanz- und Beteiligungs AG (FRA:WFS)
Germany · Delayed Price · Currency is EUR 0.4970
0.00 (0.00%)
At close: Dec 1, 2025
FRA:WFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | 2.05% | - |
| Nov 27, 2025 | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | -1.62% | - |
| Nov 26, 2025 | 0.42 | 0.50 | 0.42 | 0.50 | 0.50 | 17.86% | - |
| Nov 25, 2025 | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | -2.10% | - |
| Nov 24, 2025 | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | - | - |
| Nov 21, 2025 | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | -0.46% | - |
| Nov 20, 2025 | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | -0.46% | - |
| Nov 19, 2025 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -1.14% | - |
| Nov 18, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | - |
| Nov 17, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 1.62% | - |
| Nov 14, 2025 | 0.42 | 0.45 | 0.42 | 0.43 | 0.43 | 2.86% | - |
| Nov 13, 2025 | 0.44 | 0.45 | 0.42 | 0.42 | 0.42 | -5.20% | - |
| Nov 12, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -0.23% | - |
| Nov 11, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | - |
| Nov 10, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 3.26% | - |
| Nov 7, 2025 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -3.16% | - |
| Nov 6, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 3.26% | - |
| Nov 5, 2025 | 0.43 | 0.46 | 0.43 | 0.43 | 0.43 | - | - |
| Nov 4, 2025 | 0.43 | 0.46 | 0.43 | 0.43 | 0.43 | - | - |
| Nov 3, 2025 | 0.44 | 0.46 | 0.43 | 0.43 | 0.43 | -3.16% | - |
| Oct 31, 2025 | 0.43 | 0.46 | 0.43 | 0.44 | 0.44 | 4.24% | - |
| Oct 30, 2025 | 0.44 | 0.46 | 0.43 | 0.43 | 0.43 | -3.41% | - |
| Oct 29, 2025 | 0.44 | 0.47 | 0.44 | 0.44 | 0.44 | -0.68% | - |
| Oct 28, 2025 | 0.44 | 0.47 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 27, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -0.45% | - |
| Oct 24, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -0.45% | - |
| Oct 23, 2025 | 0.43 | 0.47 | 0.43 | 0.45 | 0.45 | 3.23% | - |
| Oct 22, 2025 | 0.45 | 0.46 | 0.43 | 0.43 | 0.43 | -3.13% | - |
| Oct 21, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 20, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 17, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 16, 2025 | 0.46 | 0.50 | 0.45 | 0.45 | 0.45 | -3.46% | 4,481 |
| Oct 15, 2025 | 0.45 | 0.46 | 0.41 | 0.46 | 0.46 | 2.66% | - |
| Oct 14, 2025 | 0.44 | 0.45 | 0.42 | 0.45 | 0.45 | 2.97% | - |
| Oct 13, 2025 | 0.45 | 0.45 | 0.41 | 0.44 | 0.44 | -3.52% | - |
| Oct 10, 2025 | 0.45 | 0.45 | 0.41 | 0.45 | 0.45 | - | - |
| Oct 9, 2025 | 0.45 | 0.45 | 0.41 | 0.45 | 0.45 | 0.44% | - |
| Oct 8, 2025 | 0.45 | 0.45 | 0.41 | 0.45 | 0.45 | - | - |
| Oct 7, 2025 | 0.45 | 0.45 | 0.41 | 0.45 | 0.45 | -0.44% | - |
| Oct 6, 2025 | 0.45 | 0.45 | 0.41 | 0.45 | 0.45 | 11.82% | - |
| Oct 3, 2025 | 0.45 | 0.45 | 0.41 | 0.41 | 0.41 | -10.18% | - |
| Oct 2, 2025 | 0.45 | 0.45 | 0.41 | 0.45 | 0.45 | -0.44% | 1 |
| Oct 1, 2025 | 0.45 | 0.45 | 0.41 | 0.45 | 0.45 | - | - |
| Sep 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 6.07% | - |
| Sep 29, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Sep 26, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Sep 25, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | - | - |
| Sep 24, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | - | - |
| Sep 23, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | - | - |
| Sep 22, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | - | - |