Worthington Enterprises, Inc. (FRA:WTH)
Germany · Delayed Price · Currency is EUR 46.40
+1.40 (3.11%)
At close: Sep 29, 2025
Worthington Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 3.11% | 11 |
| Sep 26, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.66% | 11 |
| Sep 25, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -10.65% | 11 |
| Sep 24, 2025 | 50.60 | 50.70 | 50.60 | 50.70 | 50.70 | -1.84% | 11 |
| Sep 23, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | -0.29% | 3 |
| Sep 22, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -2.63% | 3 |
| Sep 19, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 2.41% | - |
| Sep 18, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 0.48% | - |
| Sep 17, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | -4.17% | - |
| Sep 16, 2025 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | -0.64% | - |
| Sep 15, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | -2.60% | 3 |
| Sep 12, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.59 | 1.09% | 10 |
| Sep 11, 2025 | 55.15 | 55.15 | 55.15 | 55.15 | 54.99 | 2.04% | 12 |
| Sep 10, 2025 | 54.05 | 54.05 | 54.05 | 54.05 | 53.89 | -1.73% | - |
| Sep 9, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.84 | -0.90% | 12 |
| Sep 8, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.34 | 0.18% | 26 |
| Sep 5, 2025 | 56.00 | 56.00 | 55.40 | 55.40 | 55.24 | 0.36% | 392 |
| Sep 4, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.04 | -0.09% | 12 |
| Sep 3, 2025 | 55.25 | 55.25 | 55.25 | 55.25 | 55.09 | -1.52% | - |
| Sep 2, 2025 | 56.10 | 56.10 | 56.10 | 56.10 | 55.94 | 0.18% | - |
| Sep 1, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.84 | -1.58% | - |
| Aug 29, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.74 | -1.56% | - |
| Aug 28, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.63 | 0.61% | 56 |
| Aug 27, 2025 | 57.45 | 57.45 | 57.45 | 57.45 | 57.28 | 0.35% | 56 |
| Aug 26, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.08 | 0.09% | - |
| Aug 25, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.03 | 3.53% | - |
| Aug 22, 2025 | 55.25 | 55.25 | 55.25 | 55.25 | 55.09 | -0.09% | - |
| Aug 21, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.14 | -1.51% | - |
| Aug 20, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 55.99 | 0.72% | 290 |
| Aug 19, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.59 | 1.00% | - |
| Aug 18, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.04 | -0.63% | - |
| Aug 15, 2025 | 55.55 | 55.55 | 55.55 | 55.55 | 55.39 | -2.71% | - |
| Aug 14, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 56.93 | 2.88% | 848 |
| Aug 13, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.34 | 3.06% | 592 |
| Aug 12, 2025 | 53.85 | 53.85 | 53.85 | 53.85 | 53.69 | -0.19% | 20 |
| Aug 11, 2025 | 54.10 | 54.10 | 53.95 | 53.95 | 53.79 | -0.64% | - |
| Aug 8, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 54.14 | 0.09% | - |
| Aug 7, 2025 | 54.25 | 54.25 | 54.25 | 54.25 | 54.09 | -0.46% | 100 |
| Aug 6, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.34 | 0.74% | - |
| Aug 5, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 53.94 | 2.08% | - |
| Aug 4, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.85 | -2.03% | 30 |
| Aug 1, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 53.94 | -0.09% | - |
| Jul 31, 2025 | 54.15 | 54.15 | 54.15 | 54.15 | 53.99 | 1.40% | - |
| Jul 30, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.25 | 0.75% | - |
| Jul 29, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.85 | 1.05% | - |
| Jul 28, 2025 | 52.45 | 52.45 | 52.45 | 52.45 | 52.30 | -1.41% | - |
| Jul 25, 2025 | 52.85 | 53.20 | 52.85 | 53.20 | 53.05 | -0.37% | 752 |
| Jul 24, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.25 | 0.47% | 40 |
| Jul 23, 2025 | 53.15 | 53.15 | 53.15 | 53.15 | 53.00 | 0.19% | 240 |
| Jul 22, 2025 | 53.05 | 53.05 | 53.05 | 53.05 | 52.90 | -0.66% | - |