Workspace Group Plc (FRA:WRX1)
Germany · Delayed Price · Currency is EUR 4.740
+0.060 (1.28%)
Last updated: Jan 29, 2026, 9:55 AM CET
Workspace Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 4.16 | 4.26 | 4.16 | 4.26 | 4.16 | 0.47% | - |
| Dec 4, 2025 | 4.14 | 4.26 | 4.14 | 4.24 | 4.14 | 0.47% | - |
| Dec 3, 2025 | 4.14 | 4.24 | 4.14 | 4.22 | 4.12 | - | - |
| Dec 2, 2025 | 4.10 | 4.22 | 4.10 | 4.22 | 4.12 | 0.48% | - |
| Dec 1, 2025 | 4.14 | 4.20 | 4.14 | 4.20 | 4.10 | -0.94% | - |
| Nov 28, 2025 | 4.20 | 4.28 | 4.20 | 4.24 | 4.14 | -1.40% | - |
| Nov 27, 2025 | 4.14 | 4.30 | 4.14 | 4.30 | 4.20 | 3.37% | - |
| Nov 26, 2025 | 3.96 | 4.16 | 3.96 | 4.16 | 4.06 | 3.48% | - |
| Nov 25, 2025 | 3.92 | 4.02 | 3.92 | 4.02 | 3.92 | 1.01% | - |
| Nov 24, 2025 | 3.98 | 4.08 | 3.98 | 3.98 | 3.89 | -1.97% | - |
| Nov 21, 2025 | 3.94 | 4.06 | 3.94 | 4.06 | 3.96 | -1.93% | - |
| Nov 20, 2025 | 4.12 | 4.20 | 4.12 | 4.14 | 4.04 | -1.90% | - |
| Nov 19, 2025 | 4.34 | 4.34 | 4.10 | 4.22 | 4.12 | -5.38% | - |
| Nov 18, 2025 | 4.38 | 4.46 | 4.38 | 4.46 | 4.35 | - | - |
| Nov 17, 2025 | 4.36 | 4.48 | 4.36 | 4.46 | 4.35 | 0.90% | - |