Warrior Met Coal, Inc. (FRA:WJ4)
Germany · Delayed Price · Currency is EUR 77.50
+1.50 (1.97%)
At close: Jan 6, 2026
Warrior Met Coal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 69.50 | 70.50 | 69.50 | 70.50 | 70.50 | 1.44% | - |
| Dec 4, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -2.11% | - |
| Dec 3, 2025 | 65.50 | 71.00 | 65.50 | 71.00 | 71.00 | 5.97% | 150 |
| Dec 2, 2025 | 65.00 | 68.50 | 65.00 | 67.00 | 67.00 | 0.75% | 1 |
| 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 | - | - |