Workspace Group Plc (FRA:WRX1)
Germany · Delayed Price · Currency is EUR 4.000
-0.060 (-1.48%)
Last updated: Jul 20, 2026, 9:55 AM CET
FRA:WRX1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 3.80 | 3.92 | 3.80 | 3.92 | 3.72 | 1.03% | - |
| Jun 16, 2026 | 3.80 | 3.88 | 3.80 | 3.88 | 3.68 | - | - |
| Jun 15, 2026 | 3.78 | 3.90 | 3.78 | 3.88 | 3.68 | 1.04% | - |
| Jun 12, 2026 | 3.66 | 3.84 | 3.66 | 3.84 | 3.65 | 2.67% | - |
| Jun 11, 2026 | 3.68 | 3.74 | 3.66 | 3.74 | 3.55 | 1.08% | - |
| Jun 10, 2026 | 3.68 | 3.74 | 3.68 | 3.70 | 3.51 | -0.54% | - |
| Jun 9, 2026 | 3.62 | 3.72 | 3.62 | 3.72 | 3.53 | 0.54% | - |
| Jun 8, 2026 | 3.70 | 3.74 | 3.70 | 3.70 | 3.51 | -2.63% | - |
| Jun 5, 2026 | 3.74 | 3.82 | 3.74 | 3.80 | 3.61 | - | - |
| Jun 4, 2026 | 3.72 | 3.80 | 3.72 | 3.80 | 3.61 | - | - |
| Jun 3, 2026 | 3.78 | 3.82 | 3.78 | 3.80 | 3.61 | -2.56% | - |
| Jun 2, 2026 | 3.82 | 3.94 | 3.82 | 3.90 | 3.70 | 1.04% | - |
| Jun 1, 2026 | 3.86 | 3.90 | 3.86 | 3.86 | 3.66 | -2.03% | - |
| May 29, 2026 | 3.82 | 3.94 | 3.82 | 3.94 | 3.74 | 1.55% | - |
| May 28, 2026 | 3.80 | 3.88 | 3.80 | 3.88 | 3.68 | -7.62% | - |
| May 27, 2026 | 3.72 | 4.20 | 3.72 | 4.20 | 3.99 | 9.37% | 502 |
| May 26, 2026 | 3.68 | 3.84 | 3.68 | 3.84 | 3.65 | 4.35% | - |
| May 25, 2026 | 3.68 | 3.98 | 3.68 | 3.68 | 3.49 | -3.16% | - |
| May 22, 2026 | 3.70 | 3.80 | 3.70 | 3.80 | 3.61 | - | - |
| May 21, 2026 | 3.68 | 3.80 | 3.66 | 3.80 | 3.61 | 3.26% | - |
| May 20, 2026 | 3.60 | 3.68 | 3.60 | 3.68 | 3.49 | -0.54% | - |
| May 19, 2026 | 3.56 | 4.02 | 3.56 | 3.70 | 3.51 | 2.21% | 2 |
| May 18, 2026 | 3.48 | 3.62 | 3.48 | 3.62 | 3.44 | 1.69% | - |
| May 15, 2026 | 3.60 | 3.60 | 3.56 | 3.56 | 3.38 | -3.26% | - |
| May 14, 2026 | 3.60 | 3.68 | 3.60 | 3.68 | 3.49 | 1.66% | - |
| May 13, 2026 | 3.60 | 3.68 | 3.60 | 3.62 | 3.44 | -1.09% | - |
| May 12, 2026 | 3.68 | 3.68 | 3.64 | 3.66 | 3.47 | -3.68% | - |
| May 11, 2026 | 3.78 | 3.84 | 3.78 | 3.80 | 3.61 | -0.52% | - |