Workspace Group Plc (FRA:WRX1)
Germany · Delayed Price · Currency is EUR 3.800
-0.100 (-2.56%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:WRX1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.78 | 3.82 | 3.78 | 3.82 | - | -2.05% | - |
| Jun 2, 2026 | 3.82 | 3.94 | 3.82 | 3.90 | 3.90 | 1.04% | - |
| Jun 1, 2026 | 3.86 | 3.90 | 3.86 | 3.86 | 3.86 | -2.03% | - |
| May 29, 2026 | 3.82 | 3.94 | 3.82 | 3.94 | 3.94 | 1.55% | - |
| May 28, 2026 | 3.80 | 3.88 | 3.80 | 3.88 | 3.88 | -7.62% | - |
| May 27, 2026 | 3.72 | 4.20 | 3.72 | 4.20 | 4.20 | 9.38% | 502 |
| May 26, 2026 | 3.68 | 3.84 | 3.68 | 3.84 | 3.84 | 4.35% | - |
| May 25, 2026 | 3.68 | 3.98 | 3.68 | 3.68 | 3.68 | -3.16% | - |
| May 22, 2026 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | - | - |
| May 21, 2026 | 3.68 | 3.80 | 3.66 | 3.80 | 3.80 | 3.26% | - |
| May 20, 2026 | 3.60 | 3.68 | 3.60 | 3.68 | 3.68 | -0.54% | - |
| May 19, 2026 | 3.56 | 4.02 | 3.56 | 3.70 | 3.70 | 2.21% | 2 |
| May 18, 2026 | 3.48 | 3.62 | 3.48 | 3.62 | 3.62 | 1.69% | - |
| May 15, 2026 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | -3.26% | - |
| May 14, 2026 | 3.60 | 3.68 | 3.60 | 3.68 | 3.68 | 1.66% | - |
| May 13, 2026 | 3.60 | 3.68 | 3.60 | 3.62 | 3.62 | -1.09% | - |
| May 12, 2026 | 3.68 | 3.68 | 3.64 | 3.66 | 3.66 | -3.68% | - |
| May 11, 2026 | 3.78 | 3.84 | 3.78 | 3.80 | 3.80 | -0.52% | - |
| May 8, 2026 | 3.86 | 3.86 | 3.78 | 3.82 | 3.82 | -3.05% | - |
| May 7, 2026 | 3.80 | 3.94 | 3.80 | 3.94 | 3.94 | 2.07% | - |
| May 6, 2026 | 3.68 | 3.86 | 3.68 | 3.86 | 3.86 | 3.76% | - |
| May 5, 2026 | 3.74 | 3.80 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| May 4, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -2.09% | - |
| Apr 30, 2026 | 3.68 | 3.82 | 3.68 | 3.82 | 3.82 | 1.06% | - |
| Apr 29, 2026 | 3.74 | 3.78 | 3.74 | 3.78 | 3.78 | -8.25% | - |
| Apr 28, 2026 | 3.78 | 4.12 | 3.78 | 4.12 | 4.12 | 6.74% | 10 |
| Apr 27, 2026 | 3.76 | 3.86 | 3.76 | 3.86 | 3.86 | 2.12% | - |
| Apr 24, 2026 | 3.72 | 3.78 | 3.72 | 3.78 | 3.78 | -0.53% | - |
| Apr 23, 2026 | 3.74 | 3.82 | 3.74 | 3.80 | 3.80 | -0.52% | 64 |
| Apr 22, 2026 | 3.70 | 3.82 | 3.70 | 3.82 | 3.82 | 1.60% | - |
| Apr 21, 2026 | 3.64 | 3.76 | 3.64 | 3.76 | 3.76 | 0.53% | - |
| Apr 20, 2026 | 3.84 | 3.86 | 3.74 | 3.74 | 3.74 | -1.58% | - |
| Apr 17, 2026 | 4.08 | 4.08 | 3.64 | 3.80 | 3.80 | -13.24% | - |
| Apr 16, 2026 | 4.18 | 4.38 | 4.18 | 4.38 | 4.38 | 2.82% | - |
| Apr 15, 2026 | 4.18 | 4.30 | 4.18 | 4.26 | 4.26 | - | - |
| Apr 14, 2026 | 4.06 | 4.26 | 4.06 | 4.26 | 4.26 | 2.90% | - |
| Apr 13, 2026 | 4.12 | 4.14 | 4.10 | 4.14 | 4.14 | -1.43% | - |
| Apr 10, 2026 | 4.08 | 4.20 | 4.08 | 4.20 | 4.20 | 1.45% | - |
| Apr 9, 2026 | 4.14 | 4.18 | 4.14 | 4.14 | 4.14 | -3.27% | - |
| Apr 8, 2026 | 3.90 | 4.28 | 3.90 | 4.28 | 4.28 | 7.00% | - |
| Apr 7, 2026 | 3.82 | 4.00 | 3.82 | 4.00 | 4.00 | 3.63% | - |
| Apr 2, 2026 | 3.82 | 3.88 | 3.82 | 3.86 | 3.86 | -1.53% | - |
| Apr 1, 2026 | 3.72 | 3.92 | 3.72 | 3.92 | 3.92 | 2.62% | - |
| Mar 31, 2026 | 3.70 | 3.84 | 3.70 | 3.82 | 3.82 | 1.60% | - |
| Mar 30, 2026 | 3.70 | 4.08 | 3.70 | 3.76 | 3.76 | -0.53% | 7 |
| 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% | - |