Gielda Papierów Wartosciowych w Warszawie S.A. (FRA:WSX)
Germany · Delayed Price · Currency is EUR 15.30
+0.50 (3.38%)
At close: Nov 28, 2025
FRA:WSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 14.99 | 15.30 | 14.99 | 15.30 | 15.30 | 3.38% | 505 |
| Nov 27, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Nov 26, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.14% | - |
| Nov 25, 2025 | 14.41 | 14.92 | 14.41 | 14.92 | 14.92 | 4.41% | 1,050 |
| Nov 24, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -1.24% | - |
| Nov 21, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -1.77% | - |
| Nov 20, 2025 | 14.72 | 14.73 | 14.72 | 14.73 | 14.73 | 2.51% | 2,000 |
| Nov 19, 2025 | 14.45 | 14.45 | 14.37 | 14.37 | 14.37 | -0.21% | 1,300 |
| Nov 18, 2025 | 14.64 | 14.82 | 14.40 | 14.40 | 14.40 | -4.70% | 3,049 |
| Nov 17, 2025 | 14.65 | 15.11 | 14.61 | 15.11 | 15.11 | 3.28% | 2,188 |
| Nov 14, 2025 | 14.67 | 14.79 | 14.63 | 14.63 | 14.63 | 0.14% | 8,000 |
| Nov 13, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -1.95% | - |
| Nov 12, 2025 | 14.43 | 14.90 | 14.43 | 14.90 | 14.90 | 3.11% | 1,351 |
| Nov 11, 2025 | 14.29 | 14.45 | 14.29 | 14.45 | 14.45 | -2.36% | 500 |
| Nov 10, 2025 | 14.28 | 14.80 | 14.28 | 14.80 | 14.80 | 3.64% | 45 |
| Nov 7, 2025 | 14.37 | 14.61 | 14.19 | 14.28 | 14.28 | -0.97% | 3,600 |
| Nov 6, 2025 | 14.37 | 14.42 | 14.37 | 14.42 | 14.42 | -1.64% | 130 |
| Nov 5, 2025 | 14.58 | 14.66 | 14.58 | 14.66 | 14.66 | 1.45% | 400 |
| Nov 4, 2025 | 14.60 | 14.65 | 14.45 | 14.45 | 14.45 | -2.82% | 1,400 |
| Nov 3, 2025 | 14.16 | 14.87 | 14.16 | 14.87 | 14.87 | 5.09% | 1,150 |
| Oct 31, 2025 | 14.00 | 14.40 | 14.00 | 14.15 | 14.15 | 1.95% | 235 |
| Oct 30, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.43% | - |
| Oct 29, 2025 | 13.70 | 13.82 | 13.70 | 13.82 | 13.82 | 3.75% | 113 |
| Oct 28, 2025 | 13.50 | 13.50 | 13.32 | 13.32 | 13.32 | 0.45% | 1,089 |
| Oct 27, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 2.08% | - |
| Oct 24, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -3.20% | - |
| Oct 23, 2025 | 13.04 | 13.42 | 13.00 | 13.42 | 13.42 | 2.99% | 281 |
| Oct 22, 2025 | 13.16 | 13.50 | 13.03 | 13.03 | 13.03 | -0.99% | 859 |
| Oct 21, 2025 | 13.07 | 13.17 | 13.07 | 13.16 | 13.16 | 0.23% | 2,260 |
| Oct 20, 2025 | 13.57 | 13.57 | 13.13 | 13.13 | 13.13 | 1.08% | 3,360 |
| Oct 17, 2025 | 13.09 | 13.09 | 12.99 | 12.99 | 12.99 | 0.78% | 20 |
| Oct 16, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -0.46% | - |
| Oct 15, 2025 | 12.93 | 13.24 | 12.93 | 12.95 | 12.95 | -0.08% | 32 |
| Oct 14, 2025 | 12.92 | 12.96 | 12.92 | 12.96 | 12.96 | - | 301 |
| Oct 13, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.39% | - |
| Oct 10, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -0.84% | - |
| Oct 9, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.39% | - |
| Oct 8, 2025 | 12.99 | 12.99 | 12.97 | 12.97 | 12.97 | -0.61% | 500 |
| Oct 7, 2025 | 13.20 | 13.20 | 13.05 | 13.05 | 13.05 | -0.38% | 3,500 |
| Oct 6, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.89% | - |
| Oct 3, 2025 | 13.15 | 13.49 | 13.15 | 13.49 | 13.49 | 1.73% | 58 |
| Oct 2, 2025 | 13.10 | 13.26 | 13.10 | 13.26 | 13.26 | - | 250 |
| Oct 1, 2025 | 13.28 | 13.28 | 13.24 | 13.26 | 13.26 | -0.30% | 1,100 |
| Sep 30, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Sep 29, 2025 | 13.59 | 13.67 | 13.20 | 13.20 | 13.20 | -2.08% | 3,850 |
| Sep 26, 2025 | 13.12 | 13.48 | 13.12 | 13.48 | 13.48 | 2.04% | 513 |
| Sep 25, 2025 | 13.04 | 13.21 | 13.04 | 13.21 | 13.21 | -0.38% | 450 |
| Sep 24, 2025 | 13.21 | 13.26 | 13.21 | 13.26 | 13.26 | 0.84% | 2,000 |
| Sep 23, 2025 | 13.10 | 13.15 | 13.10 | 13.15 | 13.15 | -2.16% | 2,075 |
| Sep 22, 2025 | 12.86 | 13.44 | 12.86 | 13.44 | 13.44 | 3.38% | 110 |