Warrior Met Coal, Inc. (FRA:WJ4)
Germany flag Germany · Delayed Price · Currency is EUR
53.50
0.00 (0.00%)
At close: Sep 30, 2025

Warrior Met Coal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202553.0053.5053.0053.5053.50-0.93%-
Sep 26, 202553.5054.0053.5054.0054.00-1.82%-
Sep 25, 202551.5055.0051.5055.0055.007.84%-
Sep 24, 202551.0051.0051.0051.0051.00-2.86%-
Sep 23, 202551.0052.5051.0052.5052.500.96%-
Sep 22, 202552.0052.0052.0052.0052.00-2.80%-
Sep 19, 202552.5053.5052.5053.5053.50-1.83%-
Sep 18, 202552.0054.5052.0054.5054.506.86%-
Sep 17, 202551.0051.0051.0051.0051.00-3.77%-
Sep 16, 202551.5053.0051.5053.0053.0011.34%-
Sep 15, 202547.6047.6047.6047.6047.60-2.86%-
Sep 12, 202548.8049.0048.8049.0049.00-1.61%-
Sep 11, 202548.4049.8048.4049.8049.803.75%-
Sep 10, 202548.0048.0048.0048.0048.00-2.83%-
Sep 9, 202547.6050.5047.6049.4049.400.82%95
Sep 8, 202550.5050.5049.0049.0049.007.46%-
Sep 5, 202545.6045.6045.6045.6045.60-2.98%-
Sep 4, 202546.0047.0046.0047.0047.00-0.84%1
Sep 3, 202547.0047.4047.0047.4047.40-2.07%-
Sep 2, 202550.5050.5048.4048.4048.40-5.10%200
Sep 1, 202550.5051.0050.5051.0051.00-1.92%-
Aug 29, 202549.6052.0049.6052.0052.004.00%-
Aug 28, 202549.6050.0049.6050.0050.00-0.99%-
Aug 27, 202549.6050.5049.6050.5050.50-0.98%-
Aug 26, 202550.0051.0050.0051.0051.00-0.97%-
Aug 25, 202549.0051.5049.0051.5051.501.98%-
Aug 22, 202547.6050.5047.6050.5050.503.48%-
Aug 21, 202547.8048.8047.8048.8048.80-0.81%-
Aug 20, 202547.8049.2047.8049.2049.20--
Aug 19, 202548.4049.2048.4049.2049.20-0.81%-
Aug 18, 202549.6049.6049.6049.6049.60-2.75%-
Aug 15, 202551.5051.5051.0051.0051.00-0.97%-
Aug 14, 202553.0053.0051.5051.5051.50-4.63%-
Aug 13, 202553.0055.5053.0054.0054.00-4
Aug 12, 202550.5054.0050.5054.0054.004.85%-
Aug 11, 202550.5052.0050.5051.5051.50-0.96%4
Aug 8, 202549.6054.0049.6052.0052.001.96%4
Aug 7, 202548.2051.0048.2051.0050.939.91%-
Aug 6, 202545.2049.2045.2046.4046.33-0.43%10
Aug 5, 202544.0046.6044.0046.6046.533.10%-
Aug 4, 202543.0045.2043.0045.2045.144.63%4
Aug 1, 202543.2043.2043.2043.2043.14-3.14%-
Jul 31, 202542.8044.6042.8044.6044.541.83%-
Jul 30, 202544.2044.2043.8043.8043.74-3.52%-
Jul 29, 202543.8045.4043.8045.4045.341.34%-
Jul 28, 202548.6048.6044.8044.8044.74-5.88%4
Jul 25, 202547.8048.8047.6047.6047.53-2.46%-
Jul 24, 202548.4048.8048.4048.8048.73-2.01%-
Jul 23, 202549.6050.0049.6049.8049.73-1.39%-
Jul 22, 202544.8050.5044.8050.5050.4310.26%-