Gielda Papierów Wartosciowych w Warszawie S.A. (FRA:WSX)
Germany · Delayed Price · Currency is EUR 16.86
-0.01 (-0.06%)
Last updated: Jan 27, 2026, 12:27 PM CET
FRA:WSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 15.98 | 16.81 | 15.98 | 16.81 | 16.81 | 4.93% | 510 |
| Jan 15, 2026 | 15.83 | 16.15 | 15.83 | 16.02 | 16.02 | 1.97% | 5,000 |
| Jan 14, 2026 | 15.75 | 15.75 | 15.71 | 15.71 | 15.71 | -3.62% | 1,000 |
| Jan 13, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.43% | 2,500 |
| Jan 12, 2026 | 15.90 | 16.23 | 15.90 | 16.23 | 16.23 | 2.08% | 4,870 |
| Jan 9, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Jan 8, 2026 | 15.77 | 16.10 | 15.77 | 16.10 | 16.10 | -0.43% | 100 |
| Jan 7, 2026 | 15.56 | 16.17 | 15.56 | 16.17 | 16.17 | 1.38% | 550 |
| Jan 6, 2026 | 15.54 | 15.95 | 15.54 | 15.95 | 15.95 | 0.76% | 15 |
| Jan 5, 2026 | 15.62 | 15.85 | 15.62 | 15.83 | 15.83 | -0.06% | 720 |
| Jan 2, 2026 | 15.85 | 15.85 | 15.84 | 15.84 | 15.84 | 1.80% | 295 |
| Dec 30, 2025 | 15.04 | 15.65 | 15.04 | 15.56 | 15.56 | 0.71% | 307 |
| Dec 29, 2025 | 15.00 | 15.54 | 15.00 | 15.45 | 15.45 | -0.06% | 623 |
| Dec 23, 2025 | 15.07 | 15.46 | 15.07 | 15.46 | 15.46 | 0.06% | 422 |
| Dec 22, 2025 | 14.90 | 15.48 | 14.90 | 15.45 | 15.45 | 3.41% | 512 |
| Dec 19, 2025 | 15.18 | 15.18 | 14.94 | 14.94 | 14.94 | -0.66% | 553 |
| Dec 18, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.07% | - |
| Dec 17, 2025 | 14.75 | 15.43 | 14.75 | 15.03 | 15.03 | 1.28% | 5,030 |
| Dec 16, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.27% | - |
| Dec 15, 2025 | 14.83 | 15.04 | 14.83 | 14.88 | 14.88 | -2.30% | 1,288 |
| Dec 12, 2025 | 14.82 | 15.23 | 14.82 | 15.23 | 15.23 | -0.07% | 100 |
| Dec 11, 2025 | 15.08 | 15.24 | 15.08 | 15.24 | 15.24 | 0.66% | 4,150 |
| Dec 10, 2025 | 14.69 | 15.14 | 14.69 | 15.14 | 15.14 | 2.99% | 1,000 |
| Dec 9, 2025 | 14.70 | 14.94 | 14.70 | 14.70 | 14.70 | -1.87% | 301 |
| Dec 8, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -2.28% | - |
| Dec 5, 2025 | 14.63 | 15.33 | 14.63 | 15.33 | 15.33 | 4.50% | 8 |
| Dec 4, 2025 | 14.94 | 14.94 | 14.67 | 14.67 | 14.67 | -3.80% | 1,000 |
| Dec 3, 2025 | 14.75 | 15.25 | 14.75 | 15.25 | 15.25 | -0.20% | 39 |
| Dec 2, 2025 | 14.90 | 15.28 | 14.90 | 15.28 | 15.28 | - | 250 |
| Dec 1, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.13% | 30 |
| 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 |