Warrior Met Coal, Inc. (FRA:WJ4)
Germany · Delayed Price · Currency is EUR 52.50
-1.00 (-1.87%)
Last updated: Oct 24, 2025, 8:07 AM CET
Warrior Met Coal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 52.00 | 53.50 | 52.00 | 53.50 | 53.50 | - | 1 |
| Oct 22, 2025 | 54.00 | 54.50 | 53.50 | 53.50 | 53.50 | -3.60% | 1 |
| Oct 21, 2025 | 56.50 | 56.50 | 55.50 | 55.50 | 55.50 | -4.31% | 10 |
| Oct 20, 2025 | 54.50 | 58.00 | 54.50 | 58.00 | 58.00 | 5.45% | 55 |
| Oct 17, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -2.65% | 55 |
| Oct 16, 2025 | 55.00 | 56.50 | 55.00 | 56.50 | 56.50 | - | 55 |
| Oct 15, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -1.74% | 55 |
| Oct 14, 2025 | 55.50 | 57.50 | 55.50 | 57.50 | 57.50 | - | 55 |
| Oct 13, 2025 | 53.50 | 57.50 | 53.50 | 57.50 | 57.50 | 5.50% | 15 |
| Oct 10, 2025 | 55.00 | 57.00 | 54.50 | 54.50 | 54.50 | -3.54% | 15 |
| Oct 9, 2025 | 54.00 | 56.50 | 54.00 | 56.50 | 56.50 | 1.80% | 15 |
| Oct 8, 2025 | 53.50 | 55.50 | 53.50 | 55.50 | 55.50 | 0.91% | 15 |
| Oct 7, 2025 | 53.00 | 55.50 | 53.00 | 55.00 | 55.00 | 0.92% | 15 |
| Oct 6, 2025 | 53.00 | 54.50 | 53.00 | 54.50 | 54.50 | -0.91% | 190 |
| Oct 3, 2025 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | - | 190 |
| Oct 2, 2025 | 54.50 | 55.00 | 54.00 | 55.00 | 55.00 | -1.79% | 190 |
| Oct 1, 2025 | 52.50 | 56.00 | 52.50 | 56.00 | 56.00 | 4.67% | - |
| Sep 30, 2025 | 52.50 | 53.50 | 52.50 | 53.50 | 53.50 | - | 366 |
| Sep 29, 2025 | 53.00 | 53.50 | 53.00 | 53.50 | 53.50 | -0.93% | 1,873 |
| Sep 26, 2025 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | -1.82% | - |
| Sep 25, 2025 | 51.50 | 55.00 | 51.50 | 55.00 | 55.00 | 7.84% | - |
| Sep 24, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -2.86% | 50 |
| Sep 23, 2025 | 51.00 | 52.50 | 51.00 | 52.50 | 52.50 | 0.96% | 95 |
| Sep 22, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -2.80% | 95 |
| Sep 19, 2025 | 52.50 | 53.50 | 52.50 | 53.50 | 53.50 | -1.83% | 95 |
| Sep 18, 2025 | 52.00 | 54.50 | 52.00 | 54.50 | 54.50 | 6.86% | 95 |
| Sep 17, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -3.77% | 95 |
| Sep 16, 2025 | 51.50 | 53.00 | 51.50 | 53.00 | 53.00 | 11.34% | 95 |
| Sep 15, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -2.86% | 95 |
| Sep 12, 2025 | 48.80 | 49.00 | 48.80 | 49.00 | 49.00 | -1.61% | 95 |
| Sep 11, 2025 | 48.40 | 49.80 | 48.40 | 49.80 | 49.80 | 3.75% | 95 |
| Sep 10, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.83% | 95 |
| Sep 9, 2025 | 47.60 | 50.50 | 47.60 | 49.40 | 49.40 | 0.82% | 95 |
| Sep 8, 2025 | 50.50 | 50.50 | 49.00 | 49.00 | 49.00 | 7.46% | 1 |
| Sep 5, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -2.98% | 1 |
| Sep 4, 2025 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | -0.84% | 1 |
| Sep 3, 2025 | 47.00 | 47.40 | 47.00 | 47.40 | 47.40 | -2.07% | 200 |
| Sep 2, 2025 | 50.50 | 50.50 | 48.40 | 48.40 | 48.40 | -5.10% | 200 |
| Sep 1, 2025 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | -1.92% | 4 |
| Aug 29, 2025 | 49.60 | 52.00 | 49.60 | 52.00 | 52.00 | 4.00% | 4 |
| Aug 28, 2025 | 49.60 | 50.00 | 49.60 | 50.00 | 50.00 | -0.99% | 4 |
| Aug 27, 2025 | 49.60 | 50.50 | 49.60 | 50.50 | 50.50 | -0.98% | 4 |
| Aug 26, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | -0.97% | 4 |
| Aug 25, 2025 | 49.00 | 51.50 | 49.00 | 51.50 | 51.50 | 1.98% | 4 |
| Aug 22, 2025 | 47.60 | 50.50 | 47.60 | 50.50 | 50.50 | 3.48% | 4 |
| Aug 21, 2025 | 47.80 | 48.80 | 47.80 | 48.80 | 48.80 | -0.81% | 4 |
| Aug 20, 2025 | 47.80 | 49.20 | 47.80 | 49.20 | 49.20 | - | 4 |
| Aug 19, 2025 | 48.40 | 49.20 | 48.40 | 49.20 | 49.20 | -0.81% | 4 |
| Aug 18, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -2.75% | 4 |
| Aug 15, 2025 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | -0.97% | 4 |