Workspace Group Plc (FRA:WRX1)
Germany · Delayed Price · Currency is EUR 4.700
+0.080 (1.73%)
At close: Feb 20, 2026
Workspace Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.54 | 4.70 | 4.54 | 4.70 | 4.70 | 1.73% | - |
| Feb 19, 2026 | 4.54 | 4.64 | 4.54 | 4.62 | 4.62 | -0.43% | - |
| Feb 18, 2026 | 4.54 | 5.05 | 4.54 | 4.64 | 4.64 | 1.31% | 79 |
| Feb 17, 2026 | 4.50 | 4.62 | 4.50 | 4.58 | 4.58 | 0.44% | - |
| Feb 16, 2026 | 4.52 | 4.64 | 4.52 | 4.56 | 4.56 | -1.30% | - |
| Feb 13, 2026 | 4.52 | 4.62 | 4.52 | 4.62 | 4.62 | - | - |
| Feb 12, 2026 | 4.54 | 4.62 | 4.54 | 4.62 | 4.62 | -0.86% | - |
| Feb 11, 2026 | 4.52 | 4.66 | 4.52 | 4.66 | 4.66 | 1.30% | - |
| Feb 10, 2026 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 0.88% | - |
| Feb 9, 2026 | 4.52 | 4.62 | 4.52 | 4.56 | 4.56 | -2.98% | - |
| Feb 6, 2026 | 4.62 | 4.70 | 4.62 | 4.70 | 4.70 | - | - |
| Feb 5, 2026 | 4.62 | 4.70 | 4.62 | 4.70 | 4.70 | -1.67% | - |
| Feb 4, 2026 | 4.64 | 5.20 | 4.64 | 4.78 | 4.78 | 0.84% | 1,286 |
| Feb 3, 2026 | 4.64 | 4.76 | 4.64 | 4.74 | 4.74 | 0.42% | - |
| Feb 2, 2026 | 4.60 | 4.72 | 4.60 | 4.72 | 4.72 | -0.42% | - |
| Jan 30, 2026 | 4.62 | 4.74 | 4.62 | 4.74 | 4.74 | - | - |
| Jan 29, 2026 | 4.64 | 4.74 | 4.64 | 4.74 | 4.74 | 1.28% | - |
| Jan 28, 2026 | 4.52 | 4.68 | 4.52 | 4.68 | 4.68 | 1.30% | - |
| Jan 27, 2026 | 4.54 | 4.62 | 4.54 | 4.62 | 4.62 | -1.28% | - |
| Jan 26, 2026 | 4.64 | 4.70 | 4.64 | 4.68 | 4.68 | -1.27% | - |
| Jan 23, 2026 | 4.66 | 4.74 | 4.66 | 4.74 | 4.74 | 0.42% | - |
| Jan 22, 2026 | 4.58 | 4.76 | 4.58 | 4.72 | 4.72 | 0.85% | - |
| Jan 21, 2026 | 4.50 | 4.68 | 4.50 | 4.68 | 4.68 | 1.30% | - |
| Jan 20, 2026 | 4.60 | 4.64 | 4.60 | 4.62 | 4.62 | 1.32% | - |
| Jan 19, 2026 | 4.60 | 4.64 | 4.56 | 4.56 | 4.56 | -3.80% | - |
| Jan 16, 2026 | 4.60 | 4.74 | 4.60 | 4.74 | 4.74 | 0.42% | - |
| Jan 15, 2026 | 4.50 | 4.72 | 4.50 | 4.72 | 4.72 | -4.84% | - |
| Jan 14, 2026 | 4.42 | 4.96 | 4.42 | 4.96 | 4.96 | 8.30% | 25 |
| Jan 13, 2026 | 4.50 | 4.58 | 4.50 | 4.58 | 4.58 | -0.43% | - |
| Jan 12, 2026 | 4.56 | 4.62 | 4.56 | 4.60 | 4.60 | -1.29% | - |
| Jan 9, 2026 | 4.60 | 4.66 | 4.60 | 4.66 | 4.66 | 0.43% | - |
| Jan 8, 2026 | 4.46 | 4.64 | 4.44 | 4.64 | 4.64 | 1.31% | - |
| Jan 7, 2026 | 4.38 | 4.58 | 4.38 | 4.58 | 4.47 | 2.23% | - |
| Jan 6, 2026 | 4.38 | 4.48 | 4.38 | 4.48 | 4.37 | 0.90% | - |
| Jan 5, 2026 | 4.30 | 4.44 | 4.30 | 4.44 | 4.33 | - | - |
| Jan 2, 2026 | 4.36 | 4.44 | 4.36 | 4.44 | 4.33 | 0.91% | - |
| Dec 30, 2025 | 4.30 | 4.42 | 4.30 | 4.40 | 4.30 | -0.90% | - |
| Dec 29, 2025 | 4.28 | 4.44 | 4.28 | 4.44 | 4.33 | 1.37% | 33 |
| Dec 23, 2025 | 4.26 | 4.38 | 4.26 | 4.38 | 4.28 | 1.39% | - |
| Dec 22, 2025 | 4.22 | 4.32 | 4.22 | 4.32 | 4.22 | 0.93% | - |
| Dec 19, 2025 | 4.20 | 4.30 | 4.20 | 4.28 | 4.18 | -0.93% | - |
| Dec 18, 2025 | 4.20 | 4.32 | 4.20 | 4.32 | 4.22 | 0.93% | - |
| Dec 17, 2025 | 4.16 | 4.28 | 4.16 | 4.28 | 4.18 | 0.47% | - |
| Dec 16, 2025 | 4.14 | 4.26 | 4.14 | 4.26 | 4.16 | 0.95% | - |
| Dec 15, 2025 | 4.12 | 4.24 | 4.12 | 4.22 | 4.12 | -0.94% | - |
| Dec 12, 2025 | 4.10 | 4.26 | 4.10 | 4.26 | 4.16 | 1.91% | - |
| Dec 11, 2025 | 4.08 | 4.18 | 4.08 | 4.18 | 4.08 | - | - |
| Dec 10, 2025 | 4.10 | 4.18 | 4.10 | 4.18 | 4.08 | -1.42% | - |
| Dec 9, 2025 | 4.14 | 4.24 | 4.14 | 4.24 | 4.14 | 0.47% | - |
| Dec 8, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.12 | -0.94% | - |