Warrior Met Coal, Inc. (FRA:WJ4)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202552.0053.5052.0053.5053.50-1
Oct 22, 202554.0054.5053.5053.5053.50-3.60%1
Oct 21, 202556.5056.5055.5055.5055.50-4.31%10
Oct 20, 202554.5058.0054.5058.0058.005.45%55
Oct 17, 202555.0055.0055.0055.0055.00-2.65%55
Oct 16, 202555.0056.5055.0056.5056.50-55
Oct 15, 202556.5056.5056.5056.5056.50-1.74%55
Oct 14, 202555.5057.5055.5057.5057.50-55
Oct 13, 202553.5057.5053.5057.5057.505.50%15
Oct 10, 202555.0057.0054.5054.5054.50-3.54%15
Oct 9, 202554.0056.5054.0056.5056.501.80%15
Oct 8, 202553.5055.5053.5055.5055.500.91%15
Oct 7, 202553.0055.5053.0055.0055.000.92%15
Oct 6, 202553.0054.5053.0054.5054.50-0.91%190
Oct 3, 202553.5055.0053.5055.0055.00-190
Oct 2, 202554.5055.0054.0055.0055.00-1.79%190
Oct 1, 202552.5056.0052.5056.0056.004.67%-
Sep 30, 202552.5053.5052.5053.5053.50-366
Sep 29, 202553.0053.5053.0053.5053.50-0.93%1,873
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%50
Sep 23, 202551.0052.5051.0052.5052.500.96%95
Sep 22, 202552.0052.0052.0052.0052.00-2.80%95
Sep 19, 202552.5053.5052.5053.5053.50-1.83%95
Sep 18, 202552.0054.5052.0054.5054.506.86%95
Sep 17, 202551.0051.0051.0051.0051.00-3.77%95
Sep 16, 202551.5053.0051.5053.0053.0011.34%95
Sep 15, 202547.6047.6047.6047.6047.60-2.86%95
Sep 12, 202548.8049.0048.8049.0049.00-1.61%95
Sep 11, 202548.4049.8048.4049.8049.803.75%95
Sep 10, 202548.0048.0048.0048.0048.00-2.83%95
Sep 9, 202547.6050.5047.6049.4049.400.82%95
Sep 8, 202550.5050.5049.0049.0049.007.46%1
Sep 5, 202545.6045.6045.6045.6045.60-2.98%1
Sep 4, 202546.0047.0046.0047.0047.00-0.84%1
Sep 3, 202547.0047.4047.0047.4047.40-2.07%200
Sep 2, 202550.5050.5048.4048.4048.40-5.10%200
Sep 1, 202550.5051.0050.5051.0051.00-1.92%4
Aug 29, 202549.6052.0049.6052.0052.004.00%4
Aug 28, 202549.6050.0049.6050.0050.00-0.99%4
Aug 27, 202549.6050.5049.6050.5050.50-0.98%4
Aug 26, 202550.0051.0050.0051.0051.00-0.97%4
Aug 25, 202549.0051.5049.0051.5051.501.98%4
Aug 22, 202547.6050.5047.6050.5050.503.48%4
Aug 21, 202547.8048.8047.8048.8048.80-0.81%4
Aug 20, 202547.8049.2047.8049.2049.20-4
Aug 19, 202548.4049.2048.4049.2049.20-0.81%4
Aug 18, 202549.6049.6049.6049.6049.60-2.75%4
Aug 15, 202551.5051.5051.0051.0051.00-0.97%4