Workspace Group Plc (FRA:WRX1)
Germany · Delayed Price · Currency is EUR 3.780
-0.100 (-2.58%)
At close: Mar 27, 2026
FRA:WRX1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.78 | 3.82 | 3.78 | 3.78 | 3.78 | -2.58% | - |
| Mar 26, 2026 | 3.84 | 3.88 | 3.84 | 3.88 | 3.88 | -0.51% | - |
| Mar 25, 2026 | 3.76 | 3.90 | 3.76 | 3.90 | 3.90 | 0.52% | - |
| Mar 24, 2026 | 3.80 | 3.88 | 3.80 | 3.88 | 3.88 | -2.51% | - |
| Mar 23, 2026 | 3.84 | 3.98 | 3.80 | 3.98 | 3.98 | 0.51% | - |
| Mar 20, 2026 | 4.02 | 4.14 | 3.96 | 3.96 | 3.96 | -2.46% | - |
| Mar 19, 2026 | 4.18 | 4.18 | 4.06 | 4.06 | 4.06 | -4.69% | - |
| Mar 18, 2026 | 4.20 | 4.32 | 4.20 | 4.26 | 4.26 | -1.39% | - |
| Mar 17, 2026 | 4.18 | 4.32 | 4.18 | 4.32 | 4.32 | 0.47% | - |
| Mar 16, 2026 | 4.18 | 4.30 | 4.18 | 4.30 | 4.30 | - | - |
| Mar 13, 2026 | 4.24 | 4.64 | 4.24 | 4.30 | 4.30 | -1.83% | 15 |
| Mar 12, 2026 | 4.36 | 4.40 | 4.36 | 4.38 | 4.38 | -2.23% | - |
| Mar 11, 2026 | 4.42 | 4.48 | 4.42 | 4.48 | 4.48 | -0.44% | - |
| Mar 10, 2026 | 4.32 | 4.54 | 4.32 | 4.50 | 4.50 | 2.27% | - |
| Mar 9, 2026 | 4.44 | 4.76 | 4.38 | 4.40 | 4.40 | -2.65% | 64 |
| Mar 6, 2026 | 4.50 | 4.60 | 4.50 | 4.52 | 4.52 | - | - |
| Mar 5, 2026 | 4.42 | 4.52 | 4.42 | 4.52 | 4.52 | - | - |
| Mar 4, 2026 | 4.36 | 4.52 | 4.36 | 4.52 | 4.52 | 1.35% | - |
| Mar 3, 2026 | 4.52 | 4.52 | 4.46 | 4.46 | 4.46 | -3.46% | - |
| Mar 2, 2026 | 4.66 | 4.66 | 4.62 | 4.62 | 4.62 | -3.75% | - |
| Feb 27, 2026 | 4.64 | 4.80 | 4.64 | 4.80 | 4.80 | 0.42% | - |
| Feb 26, 2026 | 4.62 | 4.78 | 4.62 | 4.78 | 4.78 | 2.58% | - |
| Feb 25, 2026 | 4.52 | 4.68 | 4.52 | 4.66 | 4.66 | 0.43% | - |
| Feb 24, 2026 | 4.58 | 4.70 | 4.58 | 4.64 | 4.64 | -1.69% | - |
| Feb 23, 2026 | 4.54 | 4.72 | 4.54 | 4.72 | 4.72 | 0.43% | - |
| 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% | - |