Warrior Met Coal, Inc. (FRA:WJ4)
Germany · Delayed Price · Currency is EUR 71.50
-0.50 (-0.69%)
Last updated: Feb 20, 2026, 8:01 AM CET
Warrior Met Coal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| Feb 19, 2026 | 72.50 | 72.50 | 72.00 | 72.00 | 72.00 | -2.04% | - |
| Feb 18, 2026 | 70.00 | 74.50 | 70.00 | 73.50 | 73.50 | 2.80% | 15 |
| Feb 17, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| Feb 16, 2026 | 71.50 | 72.00 | 71.50 | 72.00 | 72.00 | -0.69% | - |
| Feb 13, 2026 | 71.00 | 72.50 | 71.00 | 72.50 | 72.50 | - | - |
| Feb 12, 2026 | 77.00 | 77.00 | 72.50 | 72.50 | 72.50 | -3.97% | - |
| Feb 11, 2026 | 74.50 | 75.50 | 74.50 | 75.50 | 75.50 | 0.67% | - |
| Feb 10, 2026 | 77.50 | 77.50 | 75.00 | 75.00 | 75.00 | -4.46% | - |
| Feb 9, 2026 | 73.50 | 78.50 | 73.50 | 78.50 | 78.50 | 4.67% | - |
| Feb 6, 2026 | 71.50 | 75.00 | 71.50 | 75.00 | 75.00 | 2.04% | - |
| Feb 5, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -2.00% | - |
| Feb 4, 2026 | 75.00 | 75.50 | 75.00 | 75.00 | 75.00 | -1.96% | 65 |
| Feb 3, 2026 | 74.00 | 76.50 | 74.00 | 76.50 | 76.50 | 1.32% | - |
| Feb 2, 2026 | 73.00 | 75.50 | 73.00 | 75.50 | 75.50 | 0.67% | 10 |
| Jan 30, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -2.60% | - |
| Jan 29, 2026 | 73.50 | 77.00 | 73.50 | 77.00 | 77.00 | 2.67% | - |
| Jan 28, 2026 | 75.50 | 75.50 | 75.00 | 75.00 | 75.00 | -1.96% | - |
| Jan 27, 2026 | 73.50 | 76.50 | 73.50 | 76.50 | 76.50 | 1.32% | - |
| Jan 26, 2026 | 81.50 | 81.50 | 75.50 | 75.50 | 75.50 | -8.48% | - |
| Jan 23, 2026 | 82.00 | 82.50 | 82.00 | 82.50 | 82.50 | -1.20% | - |
| Jan 22, 2026 | 84.00 | 84.00 | 83.50 | 83.50 | 83.50 | -1.18% | - |
| Jan 21, 2026 | 83.00 | 84.50 | 83.00 | 84.50 | 84.50 | - | - |
| Jan 20, 2026 | 83.50 | 84.50 | 83.50 | 84.50 | 84.50 | 0.60% | - |
| Jan 19, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -3.45% | - |
| Jan 16, 2026 | 87.00 | 87.00 | 86.50 | 87.00 | 87.00 | -2.25% | 100 |
| Jan 15, 2026 | 86.00 | 89.00 | 86.00 | 89.00 | 89.00 | 1.14% | 1 |
| Jan 14, 2026 | 84.50 | 88.00 | 84.50 | 88.00 | 88.00 | 2.33% | - |
| Jan 13, 2026 | 84.50 | 86.00 | 84.50 | 86.00 | 86.00 | 0.58% | - |
| Jan 12, 2026 | 81.00 | 85.50 | 81.00 | 85.50 | 85.50 | 2.40% | - |
| Jan 9, 2026 | 80.50 | 83.50 | 80.50 | 83.50 | 83.50 | 2.45% | - |
| Jan 8, 2026 | 77.00 | 81.50 | 77.00 | 81.50 | 81.50 | 4.49% | - |
| Jan 7, 2026 | 76.00 | 78.00 | 76.00 | 78.00 | 78.00 | 0.65% | 117 |
| Jan 6, 2026 | 75.00 | 77.50 | 75.00 | 77.50 | 77.50 | 1.97% | - |
| Jan 5, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.66% | - |
| Jan 2, 2026 | 73.50 | 75.50 | 73.50 | 75.50 | 75.50 | 1.34% | - |
| Dec 30, 2025 | 74.00 | 74.50 | 74.00 | 74.50 | 74.50 | -1.32% | - |
| Dec 29, 2025 | 74.00 | 75.50 | 74.00 | 75.50 | 75.50 | - | 8 |
| Dec 23, 2025 | 72.50 | 75.50 | 72.50 | 75.50 | 75.50 | 2.03% | - |
| Dec 22, 2025 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | -0.67% | - |
| Dec 19, 2025 | 71.00 | 75.50 | 71.00 | 74.50 | 74.50 | 2.76% | 20 |
| Dec 18, 2025 | 70.50 | 72.50 | 70.50 | 72.50 | 72.50 | 0.69% | - |
| Dec 17, 2025 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | 2.13% | - |
| Dec 16, 2025 | 69.50 | 70.50 | 69.50 | 70.50 | 70.50 | -1.40% | - |
| Dec 15, 2025 | 69.50 | 71.50 | 69.50 | 71.50 | 71.50 | 1.42% | - |
| Dec 12, 2025 | 73.50 | 73.50 | 70.50 | 70.50 | 70.50 | -1.40% | 3 |
| Dec 11, 2025 | 67.00 | 71.50 | 67.00 | 71.50 | 71.50 | 4.38% | - |
| Dec 10, 2025 | 68.00 | 68.50 | 68.00 | 68.50 | 68.50 | -0.72% | - |
| Dec 9, 2025 | 66.50 | 69.00 | 66.50 | 69.00 | 69.00 | 5.34% | - |
| Dec 8, 2025 | 68.50 | 68.50 | 65.50 | 65.50 | 65.50 | -7.09% | - |