Workspace Group Plc (FRA:WRX1)
Germany · Delayed Price · Currency is EUR 4.120
+0.020 (0.49%)
At close: Aug 26, 2026
FRA:WRX1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 4.12 | 4.18 | 4.12 | 4.18 | 4.18 | -0.48% | - |
| Aug 13, 2026 | 4.06 | 4.20 | 4.06 | 4.20 | 4.20 | 0.96% | - |
| Aug 12, 2026 | 4.04 | 4.16 | 4.04 | 4.16 | 4.16 | 1.96% | - |
| Aug 11, 2026 | 4.02 | 4.10 | 4.02 | 4.08 | 4.08 | -0.97% | - |
| Aug 10, 2026 | 4.04 | 4.12 | 4.04 | 4.12 | 4.12 | - | - |
| Aug 7, 2026 | 4.00 | 4.12 | 4.00 | 4.12 | 4.12 | 0.49% | - |
| Aug 6, 2026 | 4.04 | 4.10 | 4.04 | 4.10 | 4.10 | - | - |
| Aug 5, 2026 | 4.00 | 4.12 | 4.00 | 4.10 | 4.10 | - | - |
| Aug 4, 2026 | 3.98 | 4.10 | 3.98 | 4.10 | 4.10 | 1.49% | - |
| Aug 3, 2026 | 3.90 | 4.06 | 3.90 | 4.04 | 4.04 | 0.50% | - |
| Jul 31, 2026 | 3.86 | 4.02 | 3.86 | 4.02 | 4.02 | 1.01% | - |
| Jul 30, 2026 | 3.92 | 4.02 | 3.92 | 3.98 | 3.98 | 0.51% | - |
| Jul 29, 2026 | 3.92 | 3.96 | 3.92 | 3.96 | 3.96 | -0.50% | - |
| Jul 28, 2026 | 3.90 | 4.00 | 3.90 | 3.98 | 3.98 | -0.50% | - |
| Jul 27, 2026 | 3.90 | 4.02 | 3.90 | 4.00 | 4.00 | 0.50% | - |
| Jul 24, 2026 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | -1.00% | - |
| Jul 23, 2026 | 3.94 | 4.08 | 3.94 | 4.02 | 4.02 | -2.43% | - |
| Jul 22, 2026 | 3.94 | 4.12 | 3.94 | 4.12 | 4.12 | 1.98% | - |
| Jul 21, 2026 | 3.96 | 4.04 | 3.96 | 4.04 | 4.04 | -0.49% | - |
| Jul 20, 2026 | 3.96 | 4.06 | 3.96 | 4.06 | 4.06 | - | - |
| Jul 17, 2026 | 3.96 | 4.06 | 3.96 | 4.06 | 4.06 | 1.50% | - |
| Jul 16, 2026 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | 1.52% | - |
| Jul 15, 2026 | 3.84 | 3.94 | 3.84 | 3.94 | 3.94 | 1.03% | - |
| Jul 14, 2026 | 3.94 | 3.94 | 3.84 | 3.90 | 3.90 | -2.01% | - |
| Jul 13, 2026 | 3.82 | 3.98 | 3.82 | 3.98 | 3.98 | 2.05% | - |
| Jul 10, 2026 | 3.70 | 3.90 | 3.70 | 3.90 | 3.90 | 4.28% | - |
| Jul 9, 2026 | 3.62 | 3.74 | 3.62 | 3.74 | 3.74 | 0.54% | - |
| Jul 8, 2026 | 3.68 | 3.74 | 3.68 | 3.72 | 3.72 | -0.53% | - |
| Jul 7, 2026 | 3.64 | 3.76 | 3.64 | 3.74 | 3.74 | 0.54% | - |
| Jul 6, 2026 | 3.70 | 3.78 | 3.70 | 3.72 | 3.72 | -0.53% | - |
| Jul 3, 2026 | 3.72 | 3.76 | 3.72 | 3.74 | 3.74 | -1.06% | - |
| Jul 2, 2026 | 3.84 | 3.84 | 3.76 | 3.78 | 3.78 | 3.70% | - |
| Jul 1, 2026 | 3.82 | 3.86 | 3.82 | 3.84 | 3.65 | -2.04% | - |
| Jun 30, 2026 | 3.86 | 3.92 | 3.86 | 3.92 | 3.72 | - | - |
| Jun 29, 2026 | 3.78 | 3.92 | 3.78 | 3.92 | 3.72 | 2.08% | - |
| Jun 26, 2026 | 3.74 | 3.84 | 3.74 | 3.84 | 3.65 | -0.52% | - |
| Jun 25, 2026 | 3.74 | 3.86 | 3.74 | 3.86 | 3.66 | 1.05% | - |
| Jun 24, 2026 | 3.62 | 3.82 | 3.62 | 3.82 | 3.63 | 2.69% | - |
| Jun 23, 2026 | 3.64 | 3.72 | 3.64 | 3.72 | 3.53 | -0.53% | - |
| Jun 22, 2026 | 3.66 | 3.74 | 3.66 | 3.74 | 3.55 | -1.06% | - |
| Jun 19, 2026 | 3.82 | 3.90 | 3.78 | 3.78 | 3.59 | -2.07% | - |
| Jun 18, 2026 | 3.84 | 3.90 | 3.84 | 3.86 | 3.66 | -1.53% | - |