Workspace Group Plc (FRA:WRX1)
Germany · Delayed Price · Currency is EUR 4.180
-0.060 (-1.42%)
Last updated: Dec 1, 2025, 9:59 AM CET
Workspace Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 4.14 | 4.18 | 4.14 | 4.18 | - | -1.42% | - |
| Nov 28, 2025 | 4.20 | 4.28 | 4.20 | 4.24 | 4.24 | -1.40% | - |
| Nov 27, 2025 | 4.14 | 4.30 | 4.14 | 4.30 | 4.30 | 3.37% | - |
| Nov 26, 2025 | 3.96 | 4.16 | 3.96 | 4.16 | 4.16 | 3.48% | - |
| Nov 25, 2025 | 3.92 | 4.02 | 3.92 | 4.02 | 4.02 | 1.01% | - |
| Nov 24, 2025 | 3.98 | 4.08 | 3.98 | 3.98 | 3.98 | -1.97% | - |
| Nov 21, 2025 | 3.94 | 4.06 | 3.94 | 4.06 | 4.06 | -1.93% | - |
| Nov 20, 2025 | 4.12 | 4.20 | 4.12 | 4.14 | 4.14 | -1.90% | - |
| Nov 19, 2025 | 4.34 | 4.34 | 4.10 | 4.22 | 4.22 | -5.38% | - |
| Nov 18, 2025 | 4.38 | 4.46 | 4.38 | 4.46 | 4.46 | - | - |
| Nov 17, 2025 | 4.36 | 4.48 | 4.36 | 4.46 | 4.46 | 0.90% | - |
| Nov 14, 2025 | 4.42 | 4.44 | 4.42 | 4.42 | 4.42 | -2.64% | - |
| Nov 13, 2025 | 4.42 | 4.54 | 4.42 | 4.54 | 4.54 | 0.44% | - |
| Nov 12, 2025 | 4.48 | 4.54 | 4.48 | 4.52 | 4.52 | -0.44% | - |
| Nov 11, 2025 | 4.44 | 4.56 | 4.44 | 4.54 | 4.54 | 0.44% | - |
| Nov 10, 2025 | 4.44 | 4.56 | 4.44 | 4.52 | 4.52 | -0.44% | - |
| Nov 7, 2025 | 4.42 | 4.54 | 4.42 | 4.54 | 4.54 | -0.44% | - |
| Nov 6, 2025 | 4.38 | 4.56 | 4.38 | 4.56 | 4.56 | 0.88% | - |
| Nov 5, 2025 | 4.40 | 4.52 | 4.40 | 4.52 | 4.52 | - | - |
| Nov 4, 2025 | 4.50 | 4.60 | 4.50 | 4.52 | 4.52 | -3.00% | - |
| Nov 3, 2025 | 4.54 | 4.66 | 4.54 | 4.66 | 4.66 | - | - |
| Oct 31, 2025 | 4.50 | 4.66 | 4.50 | 4.66 | 4.66 | 0.87% | - |
| Oct 30, 2025 | 4.48 | 4.62 | 4.48 | 4.62 | 4.62 | 0.43% | - |
| Oct 29, 2025 | 4.46 | 4.60 | 4.46 | 4.60 | 4.60 | 0.88% | - |
| Oct 28, 2025 | 4.50 | 4.62 | 4.50 | 4.56 | 4.56 | -1.30% | - |
| Oct 27, 2025 | 4.52 | 4.62 | 4.52 | 4.62 | 4.62 | - | - |
| Oct 24, 2025 | 4.54 | 4.64 | 4.54 | 4.62 | 4.62 | -0.86% | - |
| Oct 23, 2025 | 4.50 | 4.66 | 4.50 | 4.66 | 4.66 | 2.19% | - |
| Oct 22, 2025 | 4.32 | 4.56 | 4.32 | 4.56 | 4.56 | 3.64% | - |
| Oct 21, 2025 | 4.32 | 4.44 | 4.32 | 4.40 | 4.40 | -0.45% | - |
| Oct 20, 2025 | 4.30 | 4.42 | 4.30 | 4.42 | 4.42 | 0.45% | - |
| Oct 17, 2025 | 4.38 | 4.44 | 4.38 | 4.40 | 4.40 | -0.90% | - |
| Oct 16, 2025 | 4.42 | 4.46 | 4.42 | 4.44 | 4.44 | -1.33% | - |
| Oct 15, 2025 | 4.36 | 4.54 | 4.36 | 4.50 | 4.50 | - | - |
| Oct 14, 2025 | 4.42 | 4.54 | 4.42 | 4.50 | 4.50 | - | - |
| Oct 13, 2025 | 4.28 | 4.50 | 4.28 | 4.50 | 4.50 | 1.81% | - |
| Oct 10, 2025 | 4.32 | 4.44 | 4.32 | 4.42 | 4.42 | -0.45% | - |
| Oct 9, 2025 | 4.30 | 4.44 | 4.30 | 4.44 | 4.44 | 0.91% | - |
| Oct 8, 2025 | 4.38 | 4.46 | 4.38 | 4.40 | 4.40 | -2.22% | - |
| Oct 7, 2025 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | -0.44% | - |
| Oct 6, 2025 | 4.40 | 4.52 | 4.40 | 4.52 | 4.52 | 1.35% | - |
| Oct 3, 2025 | 4.40 | 4.50 | 4.40 | 4.46 | 4.46 | -0.89% | - |
| Oct 2, 2025 | 4.34 | 4.50 | 4.34 | 4.50 | 4.50 | 0.45% | - |
| Oct 1, 2025 | 4.32 | 4.48 | 4.32 | 4.48 | 4.48 | 1.36% | - |
| Sep 30, 2025 | 4.28 | 4.42 | 4.28 | 4.42 | 4.42 | 1.84% | - |
| Sep 29, 2025 | 4.24 | 4.36 | 4.24 | 4.34 | 4.34 | -0.91% | - |
| Sep 26, 2025 | 4.22 | 4.38 | 4.22 | 4.38 | 4.38 | 1.39% | - |
| Sep 25, 2025 | 4.28 | 4.34 | 4.28 | 4.32 | 4.32 | -1.37% | - |
| Sep 24, 2025 | 4.28 | 4.38 | 4.28 | 4.38 | 4.38 | -0.45% | - |
| Sep 23, 2025 | 4.24 | 4.44 | 4.24 | 4.40 | 4.40 | 0.46% | - |