SS&C Technologies Holdings, Inc. (FRA:WGSA)
Germany · Delayed Price · Currency is EUR 70.58
-0.88 (-1.23%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:WGSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | 2.00% | - |
| Aug 24, 2026 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | 0.32% | - |
| Aug 21, 2026 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | -0.63% | - |
| Aug 20, 2026 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | 2.24% | - |
| Aug 19, 2026 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | 1.09% | - |
| Aug 18, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.94% | - |
| Aug 17, 2026 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | -0.68% | - |
| Aug 14, 2026 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | 2.08% | - |
| Aug 13, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 0.32% | - |
| Aug 12, 2026 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | 0.29% | - |
| Aug 11, 2026 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | 0.59% | - |
| Aug 10, 2026 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | -0.93% | - |
| Aug 7, 2026 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | 1.41% | - |
| Aug 6, 2026 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | -2.61% | - |
| Aug 5, 2026 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | 1.37% | - |
| Aug 4, 2026 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | 3.12% | - |
| Aug 3, 2026 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | 1.18% | - |
| Jul 31, 2026 | 67.28 | 67.28 | 65.98 | 65.98 | 65.98 | -3.00% | 30 |
| Jul 30, 2026 | 68.22 | 68.22 | 68.02 | 68.02 | 68.02 | 0.74% | 95 |
| Jul 29, 2026 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | 4.04% | - |
| Jul 28, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | -0.22% | - |
| Jul 27, 2026 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | 7.65% | - |
| Jul 24, 2026 | 59.16 | 60.42 | 59.16 | 60.42 | 60.42 | 4.14% | 40 |
| Jul 23, 2026 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | -1.23% | - |
| Jul 22, 2026 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | -3.67% | - |
| Jul 21, 2026 | 60.94 | 60.98 | 60.94 | 60.98 | 60.98 | 0.89% | 150 |
| Jul 20, 2026 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | 0.07% | - |
| Jul 17, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 1.75% | - |
| Jul 16, 2026 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | 1.85% | - |
| Jul 15, 2026 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | -2.05% | - |
| Jul 14, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -1.52% | - |
| Jul 13, 2026 | 57.32 | 60.42 | 57.32 | 60.42 | 60.42 | 4.75% | 30 |
| Jul 10, 2026 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | 1.34% | - |
| Jul 9, 2026 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | -0.11% | - |
| Jul 8, 2026 | 57.50 | 57.50 | 56.98 | 56.98 | 56.98 | 1.32% | 100 |
| Jul 7, 2026 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | -1.82% | - |
| Jul 6, 2026 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | 0.10% | - |
| Jul 3, 2026 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | 2.95% | - |
| Jul 2, 2026 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | 3.31% | - |
| Jul 1, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | -2.11% | - |
| Jun 30, 2026 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | -1.51% | - |
| Jun 29, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 2.88% | - |
| Jun 26, 2026 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | -6.68% | - |
| Jun 25, 2026 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | 0.21% | - |
| Jun 24, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 4.13% | - |
| Jun 23, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | -1.45% | - |
| Jun 22, 2026 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | 0.21% | - |
| Jun 19, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -2.32% | - |
| Jun 18, 2026 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | -1.37% | - |
| Jun 17, 2026 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | 1.56% | - |