World Acceptance Corporation (FRA:WOA)
Germany · Delayed Price · Currency is EUR 132.00
-1.00 (-0.75%)
At close: Dec 1, 2025
World Acceptance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | - |
| Nov 27, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 1.53% | - |
| Nov 26, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 2.34% | - |
| Nov 25, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 4.92% | - |
| Nov 24, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 5.17% | - |
| Nov 21, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -1.69% | - |
| Nov 20, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 4.42% | - |
| Nov 19, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Nov 18, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -4.24% | - |
| Nov 17, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Nov 14, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Nov 13, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1.72% | - |
| Nov 12, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.87% | - |
| Nov 11, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.88% | - |
| Nov 10, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 1.79% | - |
| Nov 7, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -3.45% | - |
| Nov 6, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 2.65% | - |
| Nov 5, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| Nov 4, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 4.59% | - |
| Nov 3, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.93% | - |
| Oct 31, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -4.42% | - |
| Oct 30, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -2.59% | - |
| Oct 29, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -4.13% | - |
| Oct 28, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Oct 27, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -9.02% | - |
| Oct 24, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -12.50% | - |
| Oct 23, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -1.30% | - |
| Oct 22, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 1.32% | - |
| Oct 21, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 3.40% | - |
| Oct 20, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | - |
| Oct 17, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -3.92% | - |
| Oct 16, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | - |
| Oct 15, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 6.25% | - |
| Oct 14, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0.70% | - |
| Oct 13, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -4.67% | - |
| Oct 10, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -5.06% | - |
| Oct 9, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 4.64% | - |
| Oct 8, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | - |
| Oct 7, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 1.34% | - |
| Oct 6, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 1.36% | - |
| Oct 3, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 2.08% | - |
| Oct 2, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0.70% | - |
| Oct 1, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | - |
| Sep 30, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -8.92% | - |
| Sep 29, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 1.95% | - |
| Sep 26, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 3.36% | - |
| Sep 25, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0.68% | - |
| Sep 24, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Sep 23, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 1.37% | - |
| Sep 22, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -1.35% | - |