Warrior Met Coal, Inc. (FRA:WJ4)
Germany · Delayed Price · Currency is EUR 48.00
-1.40 (-2.83%)
Last updated: Sep 10, 2025, 8:01 AM CET
Warrior Met Coal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 47.60 | 50.50 | 47.60 | 49.40 | - | 0.82% | 95 |
| Sep 8, 2025 | 50.50 | 50.50 | 49.00 | 49.00 | - | 7.46% | 1 |
| Sep 5, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | - | -2.98% | 1 |
| Sep 4, 2025 | 46.00 | 47.00 | 46.00 | 47.00 | - | -0.84% | 1 |
| Sep 3, 2025 | 47.00 | 47.40 | 47.00 | 47.40 | - | -2.07% | 200 |
| Sep 2, 2025 | 50.50 | 50.50 | 48.40 | 48.40 | - | -5.10% | 200 |
| Sep 1, 2025 | 50.50 | 51.00 | 50.50 | 51.00 | - | -1.92% | 4 |
| Aug 29, 2025 | 49.60 | 52.00 | 49.60 | 52.00 | - | 4.00% | 4 |
| Aug 28, 2025 | 49.60 | 50.00 | 49.60 | 50.00 | - | -0.99% | - |
| Aug 27, 2025 | 49.60 | 50.50 | 49.60 | 50.50 | - | -0.98% | 4 |
| Aug 26, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | - | -0.97% | - |
| Aug 25, 2025 | 49.00 | 51.50 | 49.00 | 51.50 | - | 1.98% | - |
| Aug 22, 2025 | 47.60 | 50.50 | 47.60 | 50.50 | - | 3.48% | 4 |
| Aug 21, 2025 | 47.80 | 48.80 | 47.80 | 48.80 | - | -0.81% | 4 |
| Aug 20, 2025 | 47.80 | 49.20 | 47.80 | 49.20 | - | - | 4 |
| Aug 19, 2025 | 48.40 | 49.20 | 48.40 | 49.20 | - | -0.81% | 4 |
| Aug 18, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | - | -2.75% | 4 |
| Aug 15, 2025 | 51.50 | 51.50 | 51.00 | 51.00 | - | -0.97% | 4 |
| Aug 14, 2025 | 53.00 | 53.00 | 51.50 | 51.50 | - | -4.63% | 4 |
| Aug 13, 2025 | 53.00 | 55.50 | 53.00 | 54.00 | - | - | 4 |
| Aug 12, 2025 | 50.50 | 54.00 | 50.50 | 54.00 | - | 4.85% | 4 |
| Aug 11, 2025 | 50.50 | 52.00 | 50.50 | 51.50 | - | -0.96% | 4 |
| Aug 8, 2025 | 49.60 | 54.00 | 49.60 | 52.00 | - | 1.96% | 4 |
| Aug 7, 2025 | 48.20 | 51.00 | 48.20 | 51.00 | - | 9.91% | 10 |
| Aug 6, 2025 | 45.20 | 49.20 | 45.20 | 46.40 | - | -0.43% | 10 |
| Aug 5, 2025 | 44.00 | 46.60 | 44.00 | 46.60 | - | 3.10% | 4 |
| Aug 4, 2025 | 43.00 | 45.20 | 43.00 | 45.20 | - | 4.63% | 4 |
| Aug 1, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | - | -3.14% | 4 |
| Jul 31, 2025 | 42.80 | 44.60 | 42.80 | 44.60 | - | 1.83% | - |
| Jul 30, 2025 | 44.20 | 44.20 | 43.80 | 43.80 | - | -3.52% | 4 |
| Jul 29, 2025 | 43.80 | 45.40 | 43.80 | 45.40 | - | 1.34% | 4 |
| Jul 28, 2025 | 48.60 | 48.60 | 44.80 | 44.80 | - | -5.88% | 4 |
| Jul 25, 2025 | 47.80 | 48.80 | 47.60 | 47.60 | - | -2.46% | 20 |
| Jul 24, 2025 | 48.40 | 48.80 | 48.40 | 48.80 | - | -2.01% | - |
| Jul 23, 2025 | 49.60 | 50.00 | 49.60 | 49.80 | - | -1.39% | 20 |
| Jul 22, 2025 | 44.80 | 50.50 | 44.80 | 50.50 | - | 10.26% | - |
| Jul 21, 2025 | 44.00 | 45.80 | 44.00 | 45.80 | - | 4.57% | 20 |
| Jul 18, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | - | 6.83% | 20 |
| Jul 17, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | - | -2.84% | 20 |
| Jul 16, 2025 | 41.60 | 42.20 | 41.60 | 42.20 | - | -2.31% | 20 |
| Jul 15, 2025 | 41.80 | 43.20 | 41.80 | 43.20 | - | - | 20 |
| Jul 14, 2025 | 46.80 | 46.80 | 43.20 | 43.20 | - | -3.57% | 20 |
| Jul 11, 2025 | 42.00 | 44.80 | 42.00 | 44.80 | - | 3.23% | 200 |
| Jul 10, 2025 | 40.00 | 43.40 | 40.00 | 43.40 | - | 8.50% | 200 |
| Jul 9, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | -3.38% | - |
| Jul 8, 2025 | 40.20 | 41.40 | 40.20 | 41.40 | - | -0.48% | 200 |
| Jul 7, 2025 | 40.40 | 41.60 | 40.40 | 41.60 | - | 2.97% | 200 |
| Jul 4, 2025 | 39.80 | 40.40 | 39.80 | 40.40 | - | -4.27% | 200 |
| Jul 3, 2025 | 41.00 | 42.20 | 41.00 | 42.20 | - | 17.22% | - |
| Jul 2, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | - | -3.23% | - |