Gielda Papierów Wartosciowych w Warszawie S.A. (FRA:WSX)
Germany · Delayed Price · Currency is EUR 15.87
-1.51 (-8.69%)
At close: Mar 27, 2026
FRA:WSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.87 | 16.87 | 15.87 | 15.87 | 15.87 | -8.69% | 760 |
| Mar 26, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.23% | - |
| Mar 25, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -2.35% | - |
| Mar 24, 2026 | 18.17 | 18.17 | 17.20 | 17.84 | 17.84 | -1.87% | 8,099 |
| Mar 23, 2026 | 17.77 | 18.18 | 17.41 | 18.18 | 18.18 | 3.30% | 1,211 |
| Mar 20, 2026 | 17.94 | 18.21 | 17.60 | 17.60 | 17.60 | -2.06% | 1,300 |
| Mar 19, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -1.59% | - |
| Mar 18, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.61% | - |
| Mar 17, 2026 | 17.69 | 18.15 | 17.69 | 18.15 | 18.15 | 2.37% | 320 |
| Mar 16, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -0.45% | - |
| Mar 13, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -2.25% | - |
| Mar 12, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.11% | - |
| Mar 11, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.10% | - |
| Mar 10, 2026 | 17.92 | 18.59 | 17.92 | 18.59 | 18.59 | 3.62% | 800 |
| Mar 9, 2026 | 17.93 | 17.94 | 17.93 | 17.94 | 17.94 | -0.33% | 500 |
| Mar 6, 2026 | 18.21 | 18.35 | 18.00 | 18.00 | 18.00 | - | 613 |
| Mar 5, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.94% | - |
| Mar 4, 2026 | 17.89 | 18.31 | 17.89 | 18.17 | 18.17 | 1.85% | 355 |
| Mar 3, 2026 | 18.73 | 18.73 | 17.84 | 17.84 | 17.84 | -4.50% | 2,525 |
| Mar 2, 2026 | 18.83 | 18.83 | 18.68 | 18.68 | 18.68 | -2.81% | 350 |
| Feb 27, 2026 | 18.82 | 19.39 | 18.82 | 19.22 | 19.22 | -0.16% | 2,472 |
| Feb 26, 2026 | 18.80 | 19.25 | 18.80 | 19.25 | 19.25 | -0.31% | 100 |
| Feb 25, 2026 | 18.28 | 19.31 | 18.28 | 19.31 | 19.31 | 6.92% | 1,814 |
| Feb 24, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.50% | - |
| Feb 23, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -3.56% | - |
| Feb 20, 2026 | 18.23 | 18.82 | 18.23 | 18.82 | 18.82 | 0.80% | 100 |
| Feb 19, 2026 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 4.89% | - |
| Feb 18, 2026 | 17.28 | 17.80 | 17.28 | 17.80 | 17.80 | 1.60% | 410 |
| Feb 17, 2026 | 17.26 | 17.52 | 17.26 | 17.52 | 17.52 | 1.57% | 300 |
| Feb 16, 2026 | 16.90 | 17.25 | 16.90 | 17.25 | 17.25 | -0.86% | 350 |
| Feb 13, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.74% | - |
| Feb 12, 2026 | 17.44 | 17.79 | 17.44 | 17.53 | 17.53 | -1.46% | 600 |
| Feb 11, 2026 | 17.26 | 17.79 | 17.26 | 17.79 | 17.79 | 2.83% | 100 |
| Feb 10, 2026 | 17.25 | 17.65 | 17.25 | 17.30 | 17.30 | - | 1,060 |
| Feb 9, 2026 | 16.85 | 17.30 | 16.85 | 17.30 | 17.30 | 2.13% | 455 |
| Feb 6, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.24% | - |
| Feb 5, 2026 | 16.66 | 16.90 | 16.66 | 16.90 | 16.90 | - | 490 |
| Feb 4, 2026 | 17.02 | 17.02 | 16.64 | 16.90 | 16.90 | 0.96% | 11,074 |
| Feb 3, 2026 | 16.83 | 17.38 | 16.74 | 16.74 | 16.74 | -1.53% | 20,602 |
| Feb 2, 2026 | 16.64 | 17.08 | 16.64 | 17.00 | 17.00 | 1.98% | 450 |
| Jan 30, 2026 | 16.75 | 16.75 | 16.67 | 16.67 | 16.67 | -1.42% | 250 |
| Jan 29, 2026 | 16.70 | 17.17 | 16.70 | 16.91 | 16.91 | 1.26% | 660 |
| Jan 28, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.95% | - |
| Jan 27, 2026 | 16.40 | 16.86 | 16.40 | 16.86 | 16.86 | -0.06% | 500 |
| Jan 26, 2026 | 16.18 | 16.87 | 16.18 | 16.87 | 16.87 | 1.50% | 231 |
| Jan 23, 2026 | 16.54 | 16.62 | 16.54 | 16.62 | 16.62 | -1.42% | 350 |
| Jan 22, 2026 | 16.10 | 16.86 | 16.10 | 16.86 | 16.86 | 2.00% | 120 |
| Jan 21, 2026 | 16.40 | 16.53 | 16.40 | 16.53 | 16.53 | 0.18% | 13 |
| Jan 20, 2026 | 16.39 | 16.50 | 16.39 | 16.50 | 16.50 | 0.24% | 350 |
| Jan 19, 2026 | 16.39 | 16.68 | 16.39 | 16.46 | 16.46 | -2.08% | 6,760 |