Gielda Papierów Wartosciowych w Warszawie S.A. (FRA:WSX)
Germany · Delayed Price · Currency is EUR 24.18
-0.36 (-1.47%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:WSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -1.47% | 15 |
| Oct 22, 2026 | 24.02 | 24.54 | 24.02 | 24.54 | 24.54 | 1.91% | 15 |
| Oct 21, 2026 | 23.72 | 24.08 | 23.72 | 24.08 | 24.08 | -0.50% | 115 |
| Oct 20, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.17% | - |
| Oct 19, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 1.77% | - |
| Oct 16, 2026 | 23.02 | 23.74 | 23.02 | 23.74 | 23.74 | 2.50% | 1,977 |
| Oct 15, 2026 | 23.08 | 23.48 | 23.08 | 23.16 | 23.16 | 1.14% | 938 |
| Oct 14, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.35% | - |
| Oct 13, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 3.82% | - |
| Oct 12, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 2.42% | - |
| Oct 9, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.37% | - |
| Oct 8, 2026 | 21.72 | 21.72 | 21.38 | 21.38 | 21.38 | -3.78% | 50 |
| Oct 7, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -1.77% | - |
| Oct 6, 2026 | 22.50 | 22.62 | 22.50 | 22.62 | 22.62 | -0.70% | 435 |
| Oct 5, 2026 | 22.52 | 22.78 | 22.52 | 22.78 | 22.78 | -0.87% | 19 |
| Oct 2, 2026 | 22.56 | 22.98 | 22.56 | 22.98 | 22.98 | 2.68% | 662 |
| Oct 1, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.36% | - |
| Sep 30, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | - |
| Sep 29, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -2.11% | - |
| Sep 28, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.18% | 50 |
| Sep 25, 2026 | 22.50 | 22.74 | 22.50 | 22.74 | 22.74 | 1.79% | 60 |
| Sep 24, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -1.76% | - |
| Sep 23, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -1.39% | - |
| Sep 22, 2026 | 22.94 | 23.06 | 22.94 | 23.06 | 23.06 | 6.37% | 347 |
| Sep 21, 2026 | 21.44 | 21.68 | 21.44 | 21.68 | 21.68 | -0.64% | 90 |
| Sep 18, 2026 | 21.68 | 21.82 | 21.68 | 21.82 | 21.82 | 1.96% | 150 |
| Sep 17, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.37% | - |
| Sep 16, 2026 | 20.56 | 21.92 | 20.56 | 21.92 | 21.92 | 8.30% | 175 |
| Sep 15, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.59% | - |
| Sep 14, 2026 | 20.38 | 20.38 | 20.36 | 20.36 | 20.36 | -1.64% | 250 |
| Sep 11, 2026 | 21.00 | 21.00 | 20.70 | 20.70 | 20.70 | -3.27% | 120 |
| Sep 10, 2026 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | 0.09% | 20 |
| Sep 9, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -0.19% | 117 |
| Sep 8, 2026 | 21.00 | 21.42 | 21.00 | 21.42 | 21.42 | - | 369 |
| Sep 7, 2026 | 21.52 | 21.52 | 20.98 | 21.42 | 21.42 | -2.55% | 1,300 |
| Sep 4, 2026 | 21.62 | 21.98 | 21.62 | 21.98 | 21.98 | -0.45% | 1,000 |
| Sep 3, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 1.10% | 710 |
| Sep 2, 2026 | 21.86 | 22.04 | 21.84 | 21.84 | 21.84 | -4.29% | 710 |
| Sep 1, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -1.55% | - |
| Aug 31, 2026 | 22.78 | 23.18 | 22.78 | 23.18 | 23.18 | 2.29% | 70 |
| Aug 28, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -1.22% | - |
| Aug 27, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -1.63% | - |
| Aug 26, 2026 | 22.92 | 23.32 | 22.92 | 23.32 | 23.32 | 0.87% | 50 |
| Aug 25, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.17% | - |
| Aug 24, 2026 | 22.88 | 23.08 | 22.88 | 23.08 | 23.08 | -0.09% | 214 |
| Aug 21, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.09% | 170 |
| Aug 20, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - | 1 |
| Aug 19, 2026 | 23.00 | 23.12 | 22.50 | 23.12 | 23.12 | 0.09% | 410 |
| Aug 18, 2026 | 23.20 | 23.20 | 23.10 | 23.10 | 23.10 | -3.27% | 458 |
| Aug 17, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.42% | 14 |