World Acceptance Corporation (FRA:WOA)
Germany · Delayed Price · Currency is EUR 130.00
+3.00 (2.36%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:WOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | - | 2.42% | - |
| Apr 22, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.80% | - |
| Apr 21, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 6.84% | - |
| Apr 20, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 6.36% | - |
| Apr 17, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -2.65% | - |
| Apr 16, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -2.59% | - |
| Apr 15, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.85% | - |
| Apr 14, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -9.30% | - |
| Apr 13, 2026 | 125.00 | 129.00 | 125.00 | 129.00 | 129.00 | -1.53% | 40 |
| Apr 10, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 2.34% | - |
| Apr 9, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 4.07% | - |
| Apr 8, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0.82% | - |
| Apr 7, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Apr 2, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 6.09% | - |
| Apr 1, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -0.86% | - |
| Mar 31, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 2.65% | - |
| Mar 30, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Mar 27, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 1.80% | - |
| Mar 26, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -5.13% | - |
| Mar 25, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | - |
| Mar 24, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 3.57% | - |
| Mar 23, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -2.61% | - |
| Mar 20, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -0.86% | - |
| Mar 19, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -2.52% | - |
| Mar 18, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 3.48% | - |
| Mar 17, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -0.86% | - |
| Mar 16, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -1.69% | - |
| Mar 13, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1.72% | - |
| Mar 12, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -2.52% | - |
| Mar 11, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.85% | - |
| Mar 10, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.84% | - |
| Mar 9, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -4.80% | - |
| Mar 6, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Mar 5, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 3.31% | - |
| Mar 4, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 4.31% | - |
| Mar 3, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 2.65% | - |
| Mar 2, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -3.42% | - |
| Feb 27, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 4.46% | - |
| Feb 26, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 3.70% | - |
| Feb 25, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Feb 24, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.92% | - |
| Feb 23, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -3.54% | - |
| Feb 20, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| Feb 19, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 1.79% | - |
| Feb 18, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 2.75% | - |
| Feb 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Feb 16, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 2.83% | - |
| Feb 13, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Feb 12, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 4.95% | - |
| Feb 11, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.51% | - |