WuXi AppTec Co., Ltd. (FRA:WX8)
Germany · Delayed Price · Currency is EUR 12.20
+0.20 (1.67%)
At close: Jan 29, 2026
WuXi AppTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 11.90 | 11.90 | 11.80 | 11.90 | 11.90 | -2.46% | - |
| Jan 29, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.67% | - |
| Jan 28, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jan 27, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Jan 26, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Jan 23, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Jan 22, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Jan 21, 2026 | 12.30 | 12.40 | 12.30 | 12.30 | 12.30 | -2.38% | - |
| Jan 20, 2026 | 12.40 | 12.60 | 12.30 | 12.60 | 12.60 | -2.33% | 2,037 |
| Jan 19, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -2.27% | - |
| Jan 16, 2026 | 13.20 | 13.50 | 13.20 | 13.20 | 13.20 | 0.76% | 750 |
| Jan 15, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1.55% | - |
| Jan 14, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -2.27% | - |
| Jan 13, 2026 | 12.70 | 13.20 | 12.70 | 13.20 | 13.20 | 10.00% | 1,120 |
| Jan 12, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | -3.23% | 70 |
| Jan 9, 2026 | 12.20 | 12.40 | 12.10 | 12.40 | 12.40 | 4.20% | 40 |
| Jan 7, 2026 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | 4.39% | - |
| Jan 6, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 2.70% | - |
| Jan 5, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -1.77% | 10 |
| Jan 2, 2026 | 10.80 | 11.30 | 10.80 | 11.30 | 11.30 | 5.61% | 764 |
| Dec 30, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Dec 29, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Dec 22, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.70% | - |
| Dec 19, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Dec 18, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Dec 17, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Dec 16, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Dec 15, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -1.77% | - |
| Dec 12, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | -2.59% | 1,926 |
| Dec 10, 2025 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | 1.75% | 275 |
| Dec 9, 2025 | 11.40 | 11.40 | 11.30 | 11.40 | 11.40 | 1.79% | - |
| Dec 8, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Dec 5, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Dec 4, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 4.72% | - |
| Dec 3, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -2.75% | 2,850 |
| Dec 2, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | -2.68% | - |
| Dec 1, 2025 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | -2.61% | - |
| Nov 27, 2025 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | -3.36% | 234 |
| Nov 26, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.71% | - |
| Nov 24, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 4.46% | - |
| Nov 21, 2025 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | -4.27% | - |
| Nov 20, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | - |
| Nov 19, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 1.77% | - |
| Nov 18, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | - |
| Nov 17, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | - | - |
| Nov 14, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Nov 13, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 3.60% | - |
| Nov 12, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Nov 11, 2025 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | -0.88% | - |
| Nov 10, 2025 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | - | - |