Workspace Group Plc (FRA:WRX1)
Germany · Delayed Price · Currency is EUR 3.900
+0.040 (1.04%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:WRX1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.76 | 3.90 | 3.76 | 3.90 | 3.90 | 1.04% | 239 |
| Oct 22, 2026 | 3.76 | 3.88 | 3.76 | 3.86 | 3.86 | -2.53% | - |
| Oct 21, 2026 | 3.82 | 3.96 | 3.82 | 3.96 | 3.96 | 1.54% | - |
| Oct 20, 2026 | 3.84 | 3.92 | 3.84 | 3.90 | 3.90 | -1.52% | - |
| Oct 19, 2026 | 3.98 | 4.00 | 3.96 | 3.96 | 3.96 | -1.49% | - |
| Oct 16, 2026 | 3.88 | 4.02 | 3.88 | 4.02 | 4.02 | -0.50% | - |
| Oct 15, 2026 | 4.12 | 4.12 | 3.96 | 4.04 | 4.04 | -3.35% | - |
| Oct 14, 2026 | 4.04 | 4.18 | 4.04 | 4.18 | 4.18 | 1.46% | - |
| Oct 13, 2026 | 3.96 | 4.12 | 3.96 | 4.12 | 4.12 | 1.48% | - |
| Oct 12, 2026 | 3.98 | 4.06 | 3.98 | 4.06 | 4.06 | -0.49% | - |
| Oct 9, 2026 | 3.94 | 4.08 | 3.94 | 4.08 | 4.08 | - | - |
| Oct 8, 2026 | 4.04 | 4.08 | 4.04 | 4.08 | 4.08 | -0.97% | - |
| Oct 7, 2026 | 4.14 | 4.20 | 4.12 | 4.12 | 4.12 | -1.44% | 239 |
| Oct 6, 2026 | 4.00 | 4.18 | 4.00 | 4.18 | 4.18 | 2.45% | - |
| Oct 5, 2026 | 4.02 | 4.08 | 4.02 | 4.08 | 4.08 | -0.97% | - |
| Oct 2, 2026 | 4.00 | 4.12 | 4.00 | 4.12 | 4.12 | -0.96% | - |
| Oct 1, 2026 | 4.18 | 4.18 | 4.14 | 4.16 | 4.16 | -3.70% | - |
| Sep 30, 2026 | 4.10 | 4.32 | 4.10 | 4.32 | 4.32 | 3.35% | 4,074 |
| Sep 29, 2026 | 4.02 | 4.18 | 4.02 | 4.18 | 4.18 | 1.95% | - |
| Sep 28, 2026 | 3.96 | 4.10 | 3.96 | 4.10 | 4.10 | 1.99% | - |
| Sep 25, 2026 | 3.88 | 4.02 | 3.88 | 4.02 | 4.02 | - | - |
| Sep 24, 2026 | 3.94 | 4.02 | 3.94 | 4.02 | 4.02 | 1.01% | - |
| Sep 23, 2026 | 4.02 | 4.08 | 3.98 | 3.98 | 3.98 | -3.40% | - |
| Sep 22, 2026 | 4.06 | 4.12 | 4.06 | 4.12 | 4.12 | 0.49% | - |
| Sep 21, 2026 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 1.99% | - |
| Sep 18, 2026 | 4.02 | 4.04 | 4.02 | 4.02 | 4.02 | -1.95% | - |
| Sep 17, 2026 | 4.06 | 4.10 | 4.06 | 4.10 | 4.10 | -0.49% | - |
| Sep 16, 2026 | 3.98 | 4.12 | 3.98 | 4.12 | 4.12 | 0.98% | - |
| Sep 15, 2026 | 3.90 | 4.08 | 3.90 | 4.08 | 4.08 | 2.00% | - |
| Sep 14, 2026 | 4.00 | 4.02 | 4.00 | 4.00 | 4.00 | -1.96% | - |
| Sep 11, 2026 | 4.02 | 4.08 | 4.02 | 4.08 | 4.08 | 0.49% | - |
| Sep 10, 2026 | 3.94 | 4.06 | 3.94 | 4.06 | 4.06 | -1.46% | - |
| Sep 9, 2026 | 4.12 | 4.12 | 4.10 | 4.12 | 4.12 | -0.96% | - |
| Sep 8, 2026 | 4.04 | 4.16 | 4.04 | 4.16 | 4.16 | 0.48% | - |
| Sep 7, 2026 | 4.10 | 4.14 | 4.10 | 4.14 | 4.14 | - | - |
| Sep 4, 2026 | 4.06 | 4.16 | 4.06 | 4.14 | 4.14 | 0.49% | - |
| Sep 3, 2026 | 4.00 | 4.12 | 4.00 | 4.12 | 4.12 | -0.48% | - |
| Sep 2, 2026 | 4.12 | 4.20 | 4.12 | 4.14 | 4.14 | -0.48% | - |
| Sep 1, 2026 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | -0.95% | - |
| Aug 31, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.96% | - |
| Aug 28, 2026 | 4.08 | 4.16 | 4.08 | 4.16 | 4.16 | - | - |
| Aug 27, 2026 | 4.06 | 4.16 | 4.06 | 4.16 | 4.16 | 0.97% | - |
| Aug 26, 2026 | 4.04 | 4.12 | 4.04 | 4.12 | 4.12 | 0.49% | - |
| Aug 25, 2026 | 4.02 | 4.10 | 4.02 | 4.10 | 4.10 | 0.49% | - |
| Aug 24, 2026 | 4.02 | 4.08 | 4.02 | 4.08 | 4.08 | - | - |
| Aug 21, 2026 | 3.96 | 4.08 | 3.96 | 4.08 | 4.08 | 2.00% | - |
| Aug 20, 2026 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | - | - |
| Aug 19, 2026 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | -1.96% | - |
| Aug 18, 2026 | 4.04 | 4.10 | 4.04 | 4.08 | 4.08 | -0.97% | - |
| Aug 17, 2026 | 4.08 | 4.14 | 4.08 | 4.12 | 4.12 | -1.44% | - |