Wanguo Gold Group Limited (FRA:WI0)
Germany · Delayed Price · Currency is EUR 3.700
+0.020 (0.54%)
At close: Oct 21, 2025
Wanguo Gold Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -3.24% | - |
| Oct 21, 2025 | 3.72 | 3.72 | 3.70 | 3.70 | 3.70 | 0.54% | - |
| Oct 20, 2025 | 3.72 | 3.72 | 3.68 | 3.68 | 3.68 | -7.54% | 100 |
| Oct 17, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.53% | 1,300 |
| Oct 16, 2025 | 3.92 | 3.96 | 3.92 | 3.92 | 3.92 | -7.98% | - |
| Oct 15, 2025 | 4.02 | 4.26 | 4.02 | 4.26 | 4.26 | 13.30% | 370 |
| Oct 14, 2025 | 3.68 | 3.76 | 3.68 | 3.76 | 3.76 | -6.00% | - |
| Oct 13, 2025 | 4.00 | 4.02 | 4.00 | 4.00 | 4.00 | 2.56% | - |
| Oct 10, 2025 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | -17.02% | - |
| Oct 9, 2025 | 4.40 | 4.70 | 4.36 | 4.70 | 4.70 | 7.80% | 1,522 |
| Oct 8, 2025 | 4.42 | 4.42 | 4.36 | 4.36 | 4.36 | - | - |
| Oct 7, 2025 | 4.34 | 4.36 | 4.34 | 4.36 | 4.36 | -4.80% | - |
| Oct 6, 2025 | 4.34 | 4.58 | 4.34 | 4.58 | 4.58 | 7.01% | 2,300 |
| Oct 3, 2025 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | -6.96% | - |
| Oct 2, 2025 | 4.32 | 4.60 | 4.32 | 4.60 | 4.60 | 11.11% | 2,700 |
| Oct 1, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Sep 30, 2025 | 4.08 | 4.14 | 4.08 | 4.14 | 4.14 | 3.50% | - |
| Sep 29, 2025 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | -1.96% | - |
| Sep 26, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.49% | - |
| Sep 25, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.93% | - |
| Sep 24, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | - |
| Sep 23, 2025 | 4.12 | 4.14 | 4.12 | 4.12 | 4.10 | 3.52% | - |
| Sep 22, 2025 | 4.00 | 4.26 | 3.98 | 3.98 | 3.96 | 5.29% | 510 |
| Sep 19, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.76 | 6.18% | - |
| Sep 18, 2025 | 3.86 | 3.86 | 3.56 | 3.56 | 3.54 | -2.20% | 200 |
| Sep 17, 2025 | 3.66 | 3.66 | 3.64 | 3.64 | 3.62 | -4.21% | - |
| Sep 16, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.78 | -0.52% | - |
| Sep 15, 2025 | 3.86 | 3.86 | 3.82 | 3.82 | 3.80 | -2.55% | - |
| Sep 12, 2025 | 3.96 | 3.98 | 3.92 | 3.92 | 3.90 | 2.08% | - |
| Sep 11, 2025 | 3.92 | 3.92 | 3.84 | 3.84 | 3.82 | -1.54% | - |
| Sep 10, 2025 | 3.90 | 3.92 | 3.90 | 3.90 | 3.88 | -5.80% | - |
| Sep 9, 2025 | 4.10 | 4.14 | 4.10 | 4.14 | 4.12 | 9.52% | - |
| Sep 8, 2025 | 3.76 | 3.80 | 3.76 | 3.78 | 3.76 | 2.72% | - |
| Sep 5, 2025 | 3.70 | 3.70 | 3.68 | 3.68 | 3.66 | 2.79% | - |
| Sep 4, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.56 | -3.76% | - |
| Sep 3, 2025 | 3.72 | 3.76 | 3.72 | 3.72 | 3.70 | 5.08% | - |
| Sep 2, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.52 | 0.57% | - |
| Sep 1, 2025 | 3.50 | 3.52 | 3.50 | 3.52 | 3.50 | 7.98% | - |
| Aug 29, 2025 | 3.32 | 3.32 | 3.26 | 3.26 | 3.24 | 6.54% | 63 |
| Aug 27, 2025 | 3.08 | 3.08 | 3.06 | 3.06 | 3.04 | -4.38% | - |
| Aug 26, 2025 | 3.22 | 3.22 | 3.20 | 3.20 | 3.18 | 2.56% | - |
| Aug 25, 2025 | 3.18 | 3.18 | 3.12 | 3.12 | 3.10 | -2.50% | 400 |
| Aug 22, 2025 | 3.22 | 3.22 | 3.20 | 3.20 | 3.18 | -9.09% | 240 |
| Aug 21, 2025 | 3.72 | 3.72 | 3.52 | 3.52 | 3.50 | -5.88% | 20 |
| Aug 20, 2025 | 3.70 | 3.74 | 3.68 | 3.74 | 3.72 | 0.54% | - |
| Aug 19, 2025 | 3.66 | 3.72 | 3.66 | 3.72 | 3.70 | 2.20% | - |
| Aug 18, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.62 | -2.67% | - |
| Aug 15, 2025 | 3.74 | 3.76 | 3.74 | 3.74 | 3.72 | -5.56% | - |
| Aug 14, 2025 | 3.74 | 3.96 | 3.74 | 3.96 | 3.94 | 4.76% | 96 |
| Aug 13, 2025 | 3.74 | 3.78 | 3.74 | 3.78 | 3.76 | 2.72% | - |