Warrior Met Coal, Inc. (FRA:WJ4)
Germany · Delayed Price · Currency is EUR 76.08
-3.66 (-4.59%)
At close: Sep 18, 2026
FRA:WJ4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 78.74 | 78.74 | 76.08 | 76.08 | 76.08 | -4.59% | - |
| Sep 17, 2026 | 79.68 | 79.74 | 79.68 | 79.74 | 79.74 | -0.37% | - |
| Sep 16, 2026 | 78.10 | 80.04 | 78.10 | 80.04 | 80.04 | 2.93% | - |
| Sep 15, 2026 | 81.12 | 81.12 | 77.76 | 77.76 | 77.76 | -5.75% | - |
| Sep 14, 2026 | 83.08 | 83.08 | 82.36 | 82.50 | 82.50 | -2.34% | - |
| Sep 11, 2026 | 86.48 | 86.48 | 84.48 | 84.48 | 84.48 | -3.63% | - |
| Sep 10, 2026 | 88.64 | 88.64 | 87.66 | 87.66 | 87.66 | -1.55% | - |
| Sep 9, 2026 | 89.36 | 89.54 | 89.04 | 89.04 | 89.04 | -1.61% | 150 |
| Sep 8, 2026 | 87.64 | 90.50 | 87.64 | 90.50 | 90.50 | 2.45% | - |
| Sep 7, 2026 | 88.12 | 88.34 | 88.12 | 88.34 | 88.34 | -1.58% | - |
| Sep 4, 2026 | 87.36 | 89.76 | 87.36 | 89.76 | 89.76 | -2.73% | - |
| Sep 3, 2026 | 92.28 | 92.28 | 92.28 | 92.28 | 92.28 | 2.26% | - |
| Sep 2, 2026 | 90.24 | 90.24 | 90.24 | 90.24 | 90.24 | -1.83% | - |
| Sep 1, 2026 | 91.92 | 91.92 | 91.92 | 91.92 | 91.92 | -0.82% | - |
| Aug 31, 2026 | 90.70 | 92.68 | 90.70 | 92.68 | 92.68 | 0.61% | - |
| Aug 28, 2026 | 91.54 | 92.12 | 91.54 | 92.12 | 92.12 | -1.05% | - |
| Aug 27, 2026 | 88.98 | 93.10 | 88.98 | 93.10 | 93.10 | 4.80% | - |
| Aug 26, 2026 | 88.84 | 88.84 | 88.84 | 88.84 | 88.84 | -1.35% | - |
| 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% | - |