Warrior Met Coal, Inc. (FRA:WJ4)
Germany · Delayed Price · Currency is EUR 67.00
0.00 (0.00%)
At close: Nov 28, 2025
Warrior Met Coal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 65.50 | 66.50 | 65.50 | 66.50 | 66.50 | -0.75% | - |
| Nov 28, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Nov 27, 2025 | 66.50 | 67.00 | 66.50 | 67.00 | 67.00 | -1.47% | - |
| Nov 26, 2025 | 65.50 | 68.00 | 65.50 | 68.00 | 68.00 | 1.49% | - |
| Nov 25, 2025 | 64.00 | 67.00 | 64.00 | 67.00 | 67.00 | 2.29% | - |
| Nov 24, 2025 | 63.50 | 67.00 | 63.50 | 65.50 | 65.50 | 0.77% | 20 |
| Nov 21, 2025 | 62.00 | 65.00 | 62.00 | 65.00 | 65.00 | 2.36% | - |
| Nov 20, 2025 | 64.50 | 64.50 | 63.50 | 63.50 | 63.50 | -2.31% | - |
| Nov 19, 2025 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | -3.70% | 30 |
| Nov 18, 2025 | 65.50 | 67.50 | 65.50 | 67.50 | 67.50 | - | - |
| Nov 17, 2025 | 66.50 | 67.50 | 66.50 | 67.50 | 67.50 | - | - |
| Nov 14, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -1.46% | - |
| Nov 13, 2025 | 71.00 | 71.00 | 68.50 | 68.50 | 68.50 | -6.16% | - |
| Nov 12, 2025 | 69.50 | 73.00 | 69.50 | 73.00 | 73.00 | 3.55% | - |
| Nov 11, 2025 | 69.50 | 70.50 | 69.50 | 70.50 | 70.50 | -0.70% | - |
| Nov 10, 2025 | 69.00 | 71.50 | 69.00 | 71.00 | 71.00 | 2.16% | 73 |
| Nov 7, 2025 | 69.00 | 69.50 | 69.00 | 69.50 | 69.50 | - | - |
| Nov 6, 2025 | 58.00 | 70.00 | 58.00 | 69.50 | 69.43 | 26.36% | 256 |
| Nov 5, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.94 | -5.98% | - |
| Nov 4, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.44 | -2.50% | - |
| Nov 3, 2025 | 57.00 | 60.00 | 57.00 | 60.00 | 59.94 | 2.56% | - |
| Oct 31, 2025 | 53.50 | 58.50 | 53.50 | 58.50 | 58.44 | 5.41% | - |
| Oct 30, 2025 | 53.00 | 55.50 | 53.00 | 55.50 | 55.44 | 0.91% | - |
| Oct 29, 2025 | 53.50 | 55.00 | 53.50 | 55.00 | 54.94 | - | - |
| Oct 28, 2025 | 53.00 | 55.00 | 53.00 | 55.00 | 54.94 | - | - |
| Oct 27, 2025 | 54.00 | 55.00 | 54.00 | 55.00 | 54.94 | - | - |
| Oct 24, 2025 | 52.50 | 55.00 | 52.50 | 55.00 | 54.94 | 2.80% | - |
| Oct 23, 2025 | 52.00 | 53.50 | 52.00 | 53.50 | 53.45 | - | - |
| Oct 22, 2025 | 54.00 | 54.50 | 53.50 | 53.50 | 53.45 | -3.60% | 1 |
| Oct 21, 2025 | 56.50 | 56.50 | 55.50 | 55.50 | 55.44 | -4.31% | 10 |
| Oct 20, 2025 | 54.50 | 58.00 | 54.50 | 58.00 | 57.94 | 5.45% | - |
| Oct 17, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.94 | -2.65% | - |
| Oct 16, 2025 | 55.00 | 56.50 | 55.00 | 56.50 | 56.44 | - | - |
| Oct 15, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.44 | -1.74% | - |
| Oct 14, 2025 | 55.50 | 57.50 | 55.50 | 57.50 | 57.44 | - | 55 |
| Oct 13, 2025 | 53.50 | 57.50 | 53.50 | 57.50 | 57.44 | 5.50% | - |
| Oct 10, 2025 | 55.00 | 57.00 | 54.50 | 54.50 | 54.45 | -3.54% | - |
| Oct 9, 2025 | 54.00 | 56.50 | 54.00 | 56.50 | 56.44 | 1.80% | - |
| Oct 8, 2025 | 53.50 | 55.50 | 53.50 | 55.50 | 55.44 | 0.91% | - |
| Oct 7, 2025 | 53.00 | 55.50 | 53.00 | 55.00 | 54.94 | 0.92% | 15 |
| Oct 6, 2025 | 53.00 | 54.50 | 53.00 | 54.50 | 54.45 | -0.91% | - |
| Oct 3, 2025 | 53.50 | 55.00 | 53.50 | 55.00 | 54.94 | - | - |
| Oct 2, 2025 | 54.50 | 55.00 | 54.00 | 55.00 | 54.94 | -1.79% | 190 |
| Oct 1, 2025 | 52.50 | 56.00 | 52.50 | 56.00 | 55.94 | 4.67% | - |
| Sep 30, 2025 | 52.50 | 53.50 | 52.50 | 53.50 | 53.45 | - | - |
| Sep 29, 2025 | 53.00 | 53.50 | 53.00 | 53.50 | 53.45 | -0.93% | - |
| Sep 26, 2025 | 53.50 | 54.00 | 53.50 | 54.00 | 53.95 | -1.82% | - |
| Sep 25, 2025 | 51.50 | 55.00 | 51.50 | 55.00 | 54.94 | 7.84% | - |
| Sep 24, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.95 | -2.86% | - |
| Sep 23, 2025 | 51.00 | 52.50 | 51.00 | 52.50 | 52.45 | 0.96% | - |