World Acceptance Corporation (FRA:WOA)
Germany · Delayed Price · Currency is EUR 146.00
+4.00 (2.82%)
Last updated: Oct 23, 2026, 8:02 AM CEST
FRA:WOA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 2.82% | 40 |
| Oct 22, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -0.70% | - |
| Oct 21, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -1.38% | - |
| Oct 20, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -2.68% | - |
| Oct 19, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | - |
| Oct 16, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0.68% | - |
| Oct 15, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 1.37% | - |
| Oct 14, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -3.95% | - |
| Oct 13, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0.66% | - |
| Oct 12, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -1.31% | - |
| Oct 9, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0.66% | - |
| Oct 8, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | - |
| Oct 7, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0.66% | - |
| Oct 6, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | - |
| Oct 5, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 2.72% | - |
| Oct 2, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0.68% | - |
| Oct 1, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Sep 30, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0.69% | - |
| Sep 29, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -0.68% | - |
| Sep 28, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0.69% | - |
| Sep 25, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.69% | - |
| Sep 24, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -1.37% | - |
| Sep 23, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 1.39% | - |
| Sep 22, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -5.88% | - |
| Sep 21, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.29% | - |
| Sep 18, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Sep 17, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.65% | - |
| Sep 16, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -3.14% | - |
| Sep 15, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0.63% | - |
| Sep 14, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0.64% | - |
| Sep 11, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0.64% | - |
| Sep 10, 2026 | 155.00 | 156.00 | 155.00 | 156.00 | 156.00 | 0.65% | - |
| Sep 9, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Sep 8, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Sep 7, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -1.90% | - |
| Sep 4, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 1.28% | - |
| Sep 3, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 3.31% | - |
| Sep 2, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -1.31% | - |
| Sep 1, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -0.65% | - |
| Aug 31, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.65% | - |
| Aug 28, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -1.27% | - |
| Aug 27, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -0.63% | - |
| Aug 26, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | - |
| Aug 25, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 3.27% | - |
| Aug 24, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 1.32% | - |
| Aug 21, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0.67% | - |
| Aug 20, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -2.60% | - |
| Aug 19, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -2.53% | - |
| Aug 18, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -2.47% | - |
| Aug 17, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 5.19% | - |