SS&C Technologies Holdings, Inc. (FRA:WGSA)
Germany · Delayed Price · Currency is EUR 77.56
-0.04 (-0.05%)
At close: Oct 23, 2026
FRA:WGSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | -0.05% | - |
| Oct 22, 2026 | 76.04 | 77.60 | 76.04 | 77.60 | 77.60 | 0.44% | 150 |
| Oct 21, 2026 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | 3.54% | - |
| Oct 20, 2026 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | -0.85% | - |
| Oct 19, 2026 | 75.30 | 75.30 | 75.26 | 75.26 | 75.26 | 0.86% | 100 |
| Oct 16, 2026 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | 3.38% | - |
| Oct 15, 2026 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | 0.03% | - |
| Oct 14, 2026 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | -1.02% | - |
| Oct 13, 2026 | 71.74 | 72.90 | 71.74 | 72.90 | 72.90 | 1.25% | 75 |
| Oct 12, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.47% | 100 |
| Oct 9, 2026 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | 2.81% | - |
| Oct 8, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 1.10% | - |
| Oct 7, 2026 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | -1.68% | - |
| Oct 6, 2026 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | 0.69% | - |
| Oct 5, 2026 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | 0.58% | - |
| Oct 2, 2026 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | 1.41% | - |
| Oct 1, 2026 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | 0.56% | - |
| Sep 30, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | -0.06% | - |
| Sep 29, 2026 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | -1.65% | - |
| Sep 28, 2026 | 68.14 | 69.08 | 68.14 | 69.08 | 69.08 | 0.52% | 300 |
| Sep 25, 2026 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | -0.66% | - |
| Sep 24, 2026 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | 0.46% | - |
| Sep 23, 2026 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | -1.15% | - |
| Sep 22, 2026 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | 0.23% | - |
| Sep 21, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.06% | - |
| Sep 18, 2026 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | -0.74% | - |
| Sep 17, 2026 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | -0.17% | - |
| Sep 16, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 0.46% | - |
| Sep 15, 2026 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | 0.14% | - |
| Sep 14, 2026 | 68.14 | 69.68 | 68.14 | 69.68 | 69.68 | 2.96% | 337 |
| Sep 11, 2026 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | -0.06% | - |
| Sep 10, 2026 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | -1.60% | - |
| Sep 9, 2026 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | -3.78% | - |
| Sep 8, 2026 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | -0.14% | - |
| Sep 7, 2026 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | -1.16% | - |
| Sep 4, 2026 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | 2.55% | - |
| Sep 3, 2026 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | 0.83% | - |
| Sep 2, 2026 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | -1.07% | - |
| Sep 1, 2026 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | -0.45% | - |
| Aug 31, 2026 | 71.42 | 71.42 | 71.42 | 71.42 | 71.16 | 0.62% | - |
| Aug 28, 2026 | 70.98 | 70.98 | 70.98 | 70.98 | 70.72 | -0.08% | - |
| Aug 27, 2026 | 71.04 | 71.04 | 71.04 | 71.04 | 70.78 | 0.65% | - |
| Aug 26, 2026 | 70.58 | 70.58 | 70.58 | 70.58 | 70.32 | -1.23% | - |
| Aug 25, 2026 | 71.46 | 71.46 | 71.46 | 71.46 | 71.20 | 2.00% | - |
| Aug 24, 2026 | 70.06 | 70.06 | 70.06 | 70.06 | 69.81 | 0.32% | - |
| Aug 21, 2026 | 69.84 | 69.84 | 69.84 | 69.84 | 69.59 | -0.63% | - |
| Aug 20, 2026 | 70.28 | 70.28 | 70.28 | 70.28 | 70.03 | 2.24% | - |
| Aug 19, 2026 | 68.74 | 68.74 | 68.74 | 68.74 | 68.49 | 1.09% | - |
| Aug 18, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.75 | -2.94% | - |
| Aug 17, 2026 | 70.06 | 70.06 | 70.06 | 70.06 | 69.81 | -0.68% | - |