Orsero S.p.A. (FRA:WRG)
Germany · Delayed Price · Currency is EUR 16.14
+0.08 (0.50%)
At close: Aug 26, 2026
FRA:WRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.50% | - |
| Aug 25, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 1.26% | - |
| Aug 24, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - | - |
| Aug 21, 2026 | 15.82 | 15.86 | 15.82 | 15.86 | 15.86 | 0.25% | - |
| Aug 20, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -0.38% | - |
| Aug 19, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -1.49% | - |
| Aug 18, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - | - |
| Aug 17, 2026 | 16.42 | 16.42 | 16.12 | 16.12 | 16.12 | -1.83% | - |
| Aug 14, 2026 | 16.52 | 16.52 | 16.42 | 16.42 | 16.42 | -0.48% | - |
| Aug 13, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.24% | - |
| Aug 12, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 1.23% | - |
| Aug 11, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - | - |
| Aug 10, 2026 | 16.18 | 16.26 | 16.18 | 16.26 | 16.26 | -1.93% | - |
| Aug 7, 2026 | 16.08 | 16.58 | 16.08 | 16.58 | 16.58 | 2.09% | 7 |
| Aug 6, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 1.00% | - |
| Aug 5, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - | - |
| Aug 4, 2026 | 16.04 | 16.08 | 16.04 | 16.08 | 16.08 | 0.63% | - |
| Aug 3, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - | - |
| Jul 31, 2026 | 16.22 | 16.22 | 15.98 | 15.98 | 15.98 | -1.11% | - |
| Jul 30, 2026 | 16.18 | 16.18 | 16.16 | 16.16 | 16.16 | -0.49% | 210 |
| Jul 29, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 1.00% | - |
| Jul 28, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 1.13% | - |
| Jul 27, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Jul 24, 2026 | 15.86 | 15.90 | 15.86 | 15.90 | 15.90 | -3.40% | - |
| Jul 23, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.24% | - |
| Jul 22, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.61% | - |
| Jul 21, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - | - |
| Jul 20, 2026 | 16.48 | 16.48 | 16.32 | 16.32 | 16.32 | -0.97% | - |
| Jul 17, 2026 | 16.90 | 16.90 | 16.48 | 16.48 | 16.48 | -3.63% | - |
| Jul 16, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.35% | - |
| Jul 15, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.12% | - |
| Jul 14, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - | - |
| Jul 13, 2026 | 16.80 | 17.18 | 16.80 | 17.18 | 17.18 | 2.26% | - |
| Jul 10, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.24% | - |
| Jul 9, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - | - |
| Jul 8, 2026 | 16.58 | 16.76 | 16.58 | 16.76 | 16.76 | 2.32% | - |
| Jul 7, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - | - |
| Jul 6, 2026 | 16.24 | 16.38 | 16.24 | 16.38 | 16.38 | 0.86% | - |
| Jul 3, 2026 | 16.46 | 16.46 | 16.24 | 16.24 | 16.24 | 2.65% | 5 |
| Jul 2, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 4.08% | - |
| Jul 1, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.13% | - |
| Jun 30, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - | - |
| Jun 29, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - | - |
| Jun 26, 2026 | 15.10 | 15.18 | 15.10 | 15.18 | 15.18 | -0.39% | - |
| Jun 25, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.66% | - |
| Jun 24, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -0.92% | - |
| Jun 23, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - | - |
| Jun 22, 2026 | 15.38 | 15.38 | 15.28 | 15.28 | 15.28 | 0.39% | - |
| Jun 19, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - | - |
| Jun 18, 2026 | 15.34 | 15.34 | 15.22 | 15.22 | 15.22 | -2.81% | - |