Worthington Enterprises, Inc. (FRA:WTH)
Germany · Delayed Price · Currency is EUR 54.10
-0.05 (-0.09%)
At close: Aug 1, 2025, 10:00 PM CET
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | - | -0.09% | - |
| Jul 31, 2025 | 54.15 | 54.15 | 54.15 | 54.15 | - | 1.40% | - |
| Jul 30, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | - | 0.75% | 180 |
| Jul 29, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | - | 1.05% | - |
| Jul 28, 2025 | 52.45 | 52.45 | 52.45 | 52.45 | - | -1.41% | 180 |
| Jul 25, 2025 | 52.85 | 53.20 | 52.85 | 53.20 | - | -0.37% | 180 |
| Jul 24, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | - | 0.47% | - |
| Jul 23, 2025 | 53.15 | 53.15 | 53.15 | 53.15 | - | 0.19% | 20 |
| Jul 22, 2025 | 53.05 | 53.05 | 53.05 | 53.05 | - | -0.66% | 20 |
| Jul 21, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | - | -1.20% | 20 |
| Jul 18, 2025 | 54.05 | 54.05 | 54.05 | 54.05 | - | 0.84% | 20 |
| Jul 17, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | - | -1.20% | 20 |
| Jul 16, 2025 | 53.90 | 54.25 | 53.90 | 54.25 | - | -0.82% | 20 |
| Jul 15, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | - | 1.02% | 38 |
| Jul 14, 2025 | 54.15 | 54.15 | 54.15 | 54.15 | - | -1.37% | 38 |
| Jul 11, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | - | - | 38 |
| Jul 10, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | - | 0.64% | 38 |
| Jul 9, 2025 | 54.55 | 54.55 | 54.55 | 54.55 | - | -0.09% | - |
| Jul 8, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | - | -1.00% | 38 |
| Jul 7, 2025 | 55.15 | 55.15 | 55.15 | 55.15 | - | -0.45% | 38 |
| Jul 4, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | - | -0.45% | 38 |
| Jul 3, 2025 | 55.65 | 55.65 | 55.65 | 55.65 | - | 1.92% | 38 |
| Jul 2, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | - | 1.30% | - |
| Jul 1, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | - | -0.83% | - |
| Jun 30, 2025 | 54.10 | 54.35 | 54.10 | 54.35 | - | - | 38 |
| Jun 27, 2025 | 53.85 | 54.35 | 53.85 | 54.35 | - | 3.72% | 75 |
| Jun 26, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | - | -8.47% | - |
| Jun 25, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | - | 11.38% | 100 |
| Jun 24, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | - | 1.58% | - |
| Jun 23, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | - | -0.78% | - |
| Jun 20, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | - | -0.58% | 100 |
| Jun 19, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | - | 0.10% | 100 |
| Jun 18, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | - | -0.58% | - |
| Jun 17, 2025 | 51.55 | 51.55 | 51.55 | 51.55 | - | - | - |
| Jun 16, 2025 | 51.55 | 51.55 | 51.55 | 51.55 | - | -0.10% | - |
| Jun 13, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | - | -1.99% | 100 |
| Jun 12, 2025 | 52.65 | 52.65 | 52.65 | 52.65 | - | -1.31% | 100 |
| Jun 11, 2025 | 53.35 | 53.35 | 53.35 | 53.35 | - | 0.28% | 100 |
| Jun 10, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | - | 1.24% | - |
| Jun 9, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | - | 1.45% | - |
| Jun 6, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | - | -0.58% | 100 |
| Jun 5, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | - | -0.57% | - |
| Jun 4, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | - | 1.85% | - |
| Jun 3, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | - | -0.39% | 100 |
| Jun 2, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | - | -0.77% | - |
| May 30, 2025 | 52.05 | 52.05 | 52.05 | 52.05 | - | -1.61% | 100 |
| May 29, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | - | 0.86% | 100 |
| May 28, 2025 | 52.45 | 52.45 | 52.45 | 52.45 | - | 3.05% | - |
| May 27, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | - | 0.39% | - |
| May 26, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | - | -0.59% | 100 |