Warrior Met Coal, Inc. (FRA:WJ4)
Germany · Delayed Price · Currency is EUR 74.00
+0.44 (0.60%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:WJ4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 73.56 | 73.56 | 73.56 | 73.56 | - | -1.92% | - |
| Apr 22, 2026 | 75.64 | 75.64 | 75.00 | 75.00 | 75.00 | -2.22% | - |
| Apr 21, 2026 | 72.84 | 76.70 | 72.84 | 76.70 | 76.70 | 3.76% | - |
| Apr 20, 2026 | 71.18 | 73.92 | 71.18 | 73.92 | 73.92 | 1.65% | - |
| Apr 17, 2026 | 72.10 | 72.72 | 72.10 | 72.72 | 72.72 | 0.61% | - |
| Apr 16, 2026 | 73.48 | 73.48 | 72.28 | 72.28 | 72.28 | -3.21% | - |
| Apr 15, 2026 | 70.90 | 74.68 | 70.90 | 74.68 | 74.68 | 3.90% | - |
| Apr 14, 2026 | 76.38 | 76.38 | 71.88 | 71.88 | 71.88 | -1.96% | 12 |
| Apr 13, 2026 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | -0.92% | - |
| Apr 10, 2026 | 71.42 | 74.00 | 71.42 | 74.00 | 74.00 | 2.81% | - |
| Apr 9, 2026 | 74.72 | 74.72 | 71.98 | 71.98 | 71.98 | -5.26% | - |
| Apr 8, 2026 | 79.70 | 79.70 | 75.98 | 75.98 | 75.98 | -4.62% | - |
| Apr 7, 2026 | 80.20 | 80.20 | 79.66 | 79.66 | 79.66 | -2.26% | - |
| Apr 2, 2026 | 77.50 | 81.50 | 77.50 | 81.50 | 81.50 | 2.52% | - |
| Apr 1, 2026 | 79.00 | 79.50 | 79.00 | 79.50 | 79.50 | - | - |
| Mar 31, 2026 | 81.50 | 81.50 | 79.50 | 79.50 | 79.50 | -3.05% | - |
| Mar 30, 2026 | 85.00 | 85.00 | 82.00 | 82.00 | 82.00 | 1.23% | 30 |
| Mar 27, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.82% | - |
| Mar 26, 2026 | 82.00 | 82.50 | 82.00 | 82.50 | 82.50 | -1.20% | - |
| Mar 25, 2026 | 80.50 | 83.50 | 80.50 | 83.50 | 83.50 | 1.83% | - |
| Mar 24, 2026 | 72.50 | 82.00 | 72.50 | 82.00 | 82.00 | 13.10% | 67 |
| Mar 23, 2026 | 74.00 | 74.00 | 72.50 | 72.50 | 72.50 | -3.33% | - |
| Mar 20, 2026 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | -3.85% | 2 |
| Mar 19, 2026 | 75.00 | 78.00 | 75.00 | 78.00 | 78.00 | 2.63% | - |
| Mar 18, 2026 | 73.00 | 76.00 | 73.00 | 76.00 | 76.00 | 2.01% | - |
| Mar 17, 2026 | 71.50 | 74.50 | 71.50 | 74.50 | 74.50 | 3.47% | - |
| Mar 16, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | -1.37% | - |
| Mar 13, 2026 | 72.50 | 75.50 | 72.50 | 73.00 | 73.00 | -1.35% | 150 |
| Mar 12, 2026 | 71.00 | 74.00 | 71.00 | 74.00 | 74.00 | 1.37% | - |
| Mar 11, 2026 | 68.00 | 73.00 | 68.00 | 73.00 | 73.00 | 5.80% | - |
| Mar 10, 2026 | 65.50 | 69.00 | 65.50 | 69.00 | 69.00 | 4.55% | - |
| Mar 9, 2026 | 64.00 | 66.00 | 64.00 | 66.00 | 66.00 | -0.75% | - |
| Mar 6, 2026 | 67.00 | 67.00 | 66.50 | 66.50 | 66.50 | -2.21% | 4 |
| Mar 5, 2026 | 70.50 | 70.50 | 68.00 | 68.00 | 68.00 | -5.56% | 80 |
| Mar 4, 2026 | 68.50 | 72.00 | 68.50 | 72.00 | 72.00 | 2.13% | - |
| Mar 3, 2026 | 68.50 | 70.50 | 67.50 | 70.50 | 70.50 | 3.68% | 2 |
| Mar 2, 2026 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | -2.86% | - |
| Feb 27, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.10% | - |
| Feb 26, 2026 | 72.50 | 72.50 | 71.50 | 71.50 | 71.50 | -3.38% | - |
| Feb 25, 2026 | 75.00 | 75.50 | 74.00 | 74.00 | 74.00 | -3.27% | 250 |
| Feb 24, 2026 | 72.50 | 76.50 | 72.50 | 76.50 | 76.50 | 4.08% | - |
| Feb 23, 2026 | 70.00 | 73.50 | 70.00 | 73.50 | 73.50 | 2.80% | - |
| Feb 20, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.43 | -0.69% | - |
| Feb 19, 2026 | 72.50 | 72.50 | 72.00 | 72.00 | 71.93 | -2.04% | - |
| Feb 18, 2026 | 70.00 | 74.50 | 70.00 | 73.50 | 73.43 | 2.80% | 15 |
| Feb 17, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.43 | -0.69% | - |
| Feb 16, 2026 | 71.50 | 72.00 | 71.50 | 72.00 | 71.93 | -0.69% | - |
| Feb 13, 2026 | 71.00 | 72.50 | 71.00 | 72.50 | 72.43 | - | - |
| Feb 12, 2026 | 77.00 | 77.00 | 72.50 | 72.50 | 72.43 | -3.97% | - |
| Feb 11, 2026 | 74.50 | 75.50 | 74.50 | 75.50 | 75.43 | 0.67% | - |