Orsero S.p.A. (FRA:WRG)
Germany · Delayed Price · Currency is EUR 14.36
-0.12 (-0.83%)
At close: Oct 23, 2026
FRA:WRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 14.30 | 14.36 | 14.30 | 14.36 | 14.36 | -0.83% | - |
| Oct 22, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -1.76% | - |
| Oct 21, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 3.08% | - |
| Oct 20, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Oct 19, 2026 | 14.36 | 14.36 | 14.30 | 14.30 | 14.30 | -0.42% | - |
| Oct 16, 2026 | 14.40 | 14.68 | 14.36 | 14.36 | 14.36 | - | 9 |
| Oct 15, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -1.51% | - |
| Oct 14, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.55% | - |
| Oct 13, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - | - |
| Oct 12, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.27% | - |
| Oct 9, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.21% | - |
| Oct 8, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.40% | - |
| Oct 7, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.40% | - |
| Oct 6, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Oct 5, 2026 | 14.74 | 15.00 | 14.74 | 15.00 | 15.00 | 1.76% | - |
| Oct 2, 2026 | 14.72 | 14.90 | 14.72 | 14.74 | 14.74 | -2.90% | 7 |
| Oct 1, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.80% | - |
| Sep 30, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.40% | - |
| Sep 29, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - | - |
| Sep 28, 2026 | 14.98 | 15.12 | 14.98 | 15.12 | 15.12 | 0.93% | - |
| Sep 25, 2026 | 15.14 | 15.14 | 14.98 | 14.98 | 14.98 | -1.06% | - |
| Sep 24, 2026 | 15.40 | 15.40 | 15.14 | 15.14 | 15.14 | -1.69% | 17 |
| Sep 23, 2026 | 15.96 | 15.96 | 15.40 | 15.40 | 15.40 | -3.51% | - |
| Sep 22, 2026 | 16.04 | 16.04 | 15.96 | 15.96 | 15.96 | -0.50% | - |
| Sep 21, 2026 | 15.84 | 16.04 | 15.84 | 16.04 | 16.04 | 1.26% | - |
| Sep 18, 2026 | 15.96 | 15.96 | 15.84 | 15.84 | 15.84 | -0.75% | - |
| Sep 17, 2026 | 15.62 | 15.96 | 15.62 | 15.96 | 15.96 | 2.18% | - |
| Sep 16, 2026 | 15.28 | 15.62 | 15.28 | 15.62 | 15.62 | 2.23% | - |
| Sep 15, 2026 | 15.52 | 15.52 | 15.28 | 15.28 | 15.28 | -1.55% | - |
| Sep 14, 2026 | 16.82 | 16.82 | 15.52 | 15.52 | 15.52 | -7.73% | - |
| Sep 11, 2026 | 16.96 | 16.96 | 16.82 | 16.82 | 16.82 | -0.83% | - |
| Sep 10, 2026 | 17.08 | 17.08 | 16.96 | 16.96 | 16.96 | -0.70% | - |
| Sep 9, 2026 | 16.78 | 17.08 | 16.78 | 17.08 | 17.08 | 1.79% | - |
| Sep 8, 2026 | 16.84 | 16.84 | 16.78 | 16.78 | 16.78 | -0.36% | - |
| Sep 7, 2026 | 16.96 | 16.96 | 16.84 | 16.84 | 16.84 | 0.96% | 1 |
| Sep 4, 2026 | 16.28 | 16.68 | 16.28 | 16.68 | 16.68 | 2.46% | - |
| Sep 3, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -3.21% | - |
| Sep 2, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -1.06% | - |
| Sep 1, 2026 | 16.96 | 17.00 | 16.96 | 17.00 | 17.00 | 0.24% | 100 |
| Aug 31, 2026 | 17.08 | 17.36 | 16.96 | 16.96 | 16.96 | -0.70% | 5 |
| Aug 28, 2026 | 16.44 | 17.08 | 16.44 | 17.08 | 17.08 | 3.89% | - |
| Aug 27, 2026 | 16.46 | 16.46 | 16.44 | 16.44 | 16.44 | 1.86% | - |
| 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% | - |