Warrior Met Coal, Inc. (FRA:WJ4)
Germany · Delayed Price · Currency is EUR 81.00
-1.50 (-1.82%)
At close: Mar 27, 2026
FRA:WJ4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.82% | - |
| Mar 26, 2026 | 82.00 | 82.50 | 82.00 | 82.50 | 82.50 | -1.20% | - |
| Mar 25, 2026 | 80.50 | 83.50 | 80.50 | 83.50 | 83.50 | 1.83% | - |
| Mar 24, 2026 | 72.50 | 82.00 | 72.50 | 82.00 | 82.00 | 13.10% | 67 |
| Mar 23, 2026 | 74.00 | 74.00 | 72.50 | 72.50 | 72.50 | -3.33% | - |
| Mar 20, 2026 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | -3.85% | 2 |
| Mar 19, 2026 | 75.00 | 78.00 | 75.00 | 78.00 | 78.00 | 2.63% | - |
| Mar 18, 2026 | 73.00 | 76.00 | 73.00 | 76.00 | 76.00 | 2.01% | - |
| Mar 17, 2026 | 71.50 | 74.50 | 71.50 | 74.50 | 74.50 | 3.47% | - |
| Mar 16, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | -1.37% | - |
| Mar 13, 2026 | 72.50 | 75.50 | 72.50 | 73.00 | 73.00 | -1.35% | 150 |
| Mar 12, 2026 | 71.00 | 74.00 | 71.00 | 74.00 | 74.00 | 1.37% | - |
| Mar 11, 2026 | 68.00 | 73.00 | 68.00 | 73.00 | 73.00 | 5.80% | - |
| Mar 10, 2026 | 65.50 | 69.00 | 65.50 | 69.00 | 69.00 | 4.55% | - |
| Mar 9, 2026 | 64.00 | 66.00 | 64.00 | 66.00 | 66.00 | -0.75% | - |
| Mar 6, 2026 | 67.00 | 67.00 | 66.50 | 66.50 | 66.50 | -2.21% | 4 |
| Mar 5, 2026 | 70.50 | 70.50 | 68.00 | 68.00 | 68.00 | -5.56% | 80 |
| Mar 4, 2026 | 68.50 | 72.00 | 68.50 | 72.00 | 72.00 | 2.13% | - |
| Mar 3, 2026 | 68.50 | 70.50 | 67.50 | 70.50 | 70.50 | 3.68% | 2 |
| Mar 2, 2026 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | -2.86% | - |
| Feb 27, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.10% | - |
| Feb 26, 2026 | 72.50 | 72.50 | 71.50 | 71.50 | 71.50 | -3.38% | - |
| Feb 25, 2026 | 75.00 | 75.50 | 74.00 | 74.00 | 74.00 | -3.27% | 250 |
| Feb 24, 2026 | 72.50 | 76.50 | 72.50 | 76.50 | 76.50 | 4.08% | - |
| Feb 23, 2026 | 70.00 | 73.50 | 70.00 | 73.50 | 73.50 | 2.80% | - |
| Feb 20, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.43 | -0.69% | - |
| Feb 19, 2026 | 72.50 | 72.50 | 72.00 | 72.00 | 71.93 | -2.04% | - |
| Feb 18, 2026 | 70.00 | 74.50 | 70.00 | 73.50 | 73.43 | 2.80% | 15 |
| Feb 17, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.43 | -0.69% | - |
| Feb 16, 2026 | 71.50 | 72.00 | 71.50 | 72.00 | 71.93 | -0.69% | - |
| Feb 13, 2026 | 71.00 | 72.50 | 71.00 | 72.50 | 72.43 | - | - |
| Feb 12, 2026 | 77.00 | 77.00 | 72.50 | 72.50 | 72.43 | -3.97% | - |
| Feb 11, 2026 | 74.50 | 75.50 | 74.50 | 75.50 | 75.43 | 0.67% | - |
| Feb 10, 2026 | 77.50 | 77.50 | 75.00 | 75.00 | 74.93 | -4.46% | - |
| Feb 9, 2026 | 73.50 | 78.50 | 73.50 | 78.50 | 78.43 | 4.67% | - |
| Feb 6, 2026 | 71.50 | 75.00 | 71.50 | 75.00 | 74.93 | 2.04% | - |
| Feb 5, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.43 | -2.00% | - |
| Feb 4, 2026 | 75.00 | 75.50 | 75.00 | 75.00 | 74.93 | -1.96% | 65 |
| Feb 3, 2026 | 74.00 | 76.50 | 74.00 | 76.50 | 76.43 | 1.32% | - |
| Feb 2, 2026 | 73.00 | 75.50 | 73.00 | 75.50 | 75.43 | 0.67% | 10 |
| Jan 30, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.93 | -2.60% | - |
| Jan 29, 2026 | 73.50 | 77.00 | 73.50 | 77.00 | 76.93 | 2.67% | - |
| Jan 28, 2026 | 75.50 | 75.50 | 75.00 | 75.00 | 74.93 | -1.96% | - |
| Jan 27, 2026 | 73.50 | 76.50 | 73.50 | 76.50 | 76.43 | 1.32% | - |
| Jan 26, 2026 | 81.50 | 81.50 | 75.50 | 75.50 | 75.43 | -8.48% | - |
| Jan 23, 2026 | 82.00 | 82.50 | 82.00 | 82.50 | 82.42 | -1.20% | - |
| Jan 22, 2026 | 84.00 | 84.00 | 83.50 | 83.50 | 83.42 | -1.18% | - |
| Jan 21, 2026 | 83.00 | 84.50 | 83.00 | 84.50 | 84.42 | - | - |
| Jan 20, 2026 | 83.50 | 84.50 | 83.50 | 84.50 | 84.42 | 0.60% | - |
| Jan 19, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.92 | -3.45% | - |