Warrior Met Coal, Inc. (FRA:WJ4)
Germany · Delayed Price · Currency is EUR 88.84
-1.22 (-1.35%)
At close: Aug 26, 2026
FRA:WJ4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | 0.20% | - |
| Aug 24, 2026 | 89.88 | 89.88 | 89.88 | 89.88 | 89.88 | -1.40% | - |
| Aug 21, 2026 | 87.00 | 91.16 | 87.00 | 91.16 | 91.16 | 2.98% | - |
| Aug 20, 2026 | 88.52 | 88.52 | 88.52 | 88.52 | 88.52 | 6.83% | - |
| Aug 19, 2026 | 82.86 | 82.86 | 82.86 | 82.86 | 82.86 | -0.91% | - |
| Aug 18, 2026 | 83.62 | 83.62 | 83.62 | 83.62 | 83.62 | -0.55% | - |
| Aug 17, 2026 | 83.30 | 84.08 | 83.30 | 84.08 | 84.08 | -0.85% | - |
| Aug 14, 2026 | 80.42 | 84.80 | 80.42 | 84.80 | 84.80 | 2.71% | - |
| Aug 13, 2026 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | -0.96% | - |
| Aug 12, 2026 | 83.36 | 83.36 | 83.36 | 83.36 | 83.36 | 2.69% | - |
| Aug 11, 2026 | 81.20 | 81.20 | 81.18 | 81.18 | 81.18 | -0.54% | 400 |
| Aug 10, 2026 | 78.14 | 81.62 | 77.92 | 81.62 | 81.62 | 7.10% | 180 |
| Aug 7, 2026 | 76.28 | 76.28 | 76.28 | 76.28 | 76.21 | 6.12% | - |
| Aug 6, 2026 | 71.88 | 71.88 | 71.88 | 71.88 | 71.81 | 3.34% | - |
| Aug 5, 2026 | 69.56 | 69.56 | 69.56 | 69.56 | 69.50 | -1.45% | - |
| Aug 4, 2026 | 68.76 | 70.58 | 68.76 | 70.58 | 70.52 | 3.95% | - |
| Aug 3, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.84 | -0.93% | - |
| Jul 31, 2026 | 68.86 | 68.86 | 68.54 | 68.54 | 68.48 | 1.24% | - |
| Jul 30, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.64 | -0.27% | - |
| Jul 29, 2026 | 67.88 | 67.88 | 67.88 | 67.88 | 67.82 | -2.50% | - |
| Jul 28, 2026 | 69.62 | 69.62 | 69.62 | 69.62 | 69.56 | 0.35% | - |
| Jul 27, 2026 | 69.38 | 69.38 | 69.38 | 69.38 | 69.32 | -0.17% | - |
| Jul 24, 2026 | 69.88 | 69.88 | 69.50 | 69.50 | 69.44 | -2.44% | - |
| Jul 23, 2026 | 71.24 | 71.24 | 71.24 | 71.24 | 71.18 | 3.97% | - |
| Jul 22, 2026 | 68.52 | 68.52 | 68.52 | 68.52 | 68.46 | 0.59% | - |
| Jul 21, 2026 | 68.12 | 68.12 | 68.12 | 68.12 | 68.06 | -0.09% | - |
| Jul 20, 2026 | 67.54 | 68.18 | 67.54 | 68.18 | 68.12 | -0.96% | - |
| Jul 17, 2026 | 68.48 | 68.84 | 68.48 | 68.84 | 68.78 | -1.74% | - |
| Jul 16, 2026 | 70.06 | 70.06 | 70.06 | 70.06 | 70.00 | -2.10% | - |
| Jul 15, 2026 | 71.56 | 71.56 | 71.56 | 71.56 | 71.50 | 1.25% | - |
| Jul 14, 2026 | 70.68 | 70.68 | 70.68 | 70.68 | 70.62 | -0.34% | - |
| Jul 13, 2026 | 68.64 | 70.92 | 68.64 | 70.92 | 70.86 | 2.19% | - |
| Jul 10, 2026 | 67.78 | 69.40 | 67.78 | 69.40 | 69.34 | 3.55% | - |
| Jul 9, 2026 | 67.02 | 67.02 | 67.02 | 67.02 | 66.96 | -1.50% | - |
| Jul 8, 2026 | 66.60 | 68.04 | 66.60 | 68.04 | 67.98 | -2.44% | - |
| Jul 7, 2026 | 69.74 | 69.74 | 69.74 | 69.74 | 69.68 | -0.43% | - |
| Jul 6, 2026 | 69.42 | 70.04 | 69.42 | 70.04 | 69.98 | -0.11% | - |
| Jul 3, 2026 | 69.40 | 70.12 | 69.40 | 70.12 | 70.06 | 4.04% | - |
| Jul 2, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.34 | -3.13% | - |
| Jul 1, 2026 | 69.58 | 69.58 | 69.58 | 69.58 | 69.52 | -0.14% | - |
| Jun 30, 2026 | 69.68 | 69.68 | 69.68 | 69.68 | 69.62 | -0.80% | - |
| Jun 29, 2026 | 71.02 | 71.02 | 70.24 | 70.24 | 70.18 | 0.09% | 25 |
| Jun 26, 2026 | 73.04 | 73.04 | 70.18 | 70.18 | 70.12 | -3.39% | - |
| Jun 25, 2026 | 72.64 | 72.64 | 72.64 | 72.64 | 72.57 | -2.26% | - |
| Jun 24, 2026 | 74.32 | 74.32 | 74.32 | 74.32 | 74.25 | -1.41% | - |
| Jun 23, 2026 | 75.38 | 75.38 | 75.38 | 75.38 | 75.31 | -0.97% | - |
| Jun 22, 2026 | 77.58 | 77.58 | 76.12 | 76.12 | 76.05 | -1.96% | - |
| Jun 19, 2026 | 77.64 | 77.64 | 77.64 | 77.64 | 77.57 | -1.35% | - |
| Jun 18, 2026 | 81.54 | 81.54 | 78.70 | 78.70 | 78.63 | -0.53% | - |
| Jun 17, 2026 | 79.12 | 79.12 | 79.12 | 79.12 | 79.05 | -2.80% | - |