WuXi AppTec Co., Ltd. (FRA:WX8)
Germany · Delayed Price · Currency is EUR 11.20
-0.30 (-2.61%)
Last updated: Dec 1, 2025, 3:29 PM CET
WuXi AppTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Nov 7, 2025 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | -2.59% | - |
| Nov 6, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 3.57% | - |
| Nov 5, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | 0.90% | 125 |
| Nov 4, 2025 | 11.10 | 11.10 | 11.00 | 11.10 | 11.10 | -3.48% | - |
| Nov 3, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.17% | - |
| Oct 31, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | -2.44% | - |
| Oct 29, 2025 | 11.80 | 12.30 | 11.80 | 12.30 | 12.30 | - | - |
| Oct 28, 2025 | 12.40 | 12.60 | 12.30 | 12.30 | 12.30 | -3.15% | 153 |
| Oct 27, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 4.96% | - |
| Oct 24, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 4.31% | - |
| Oct 23, 2025 | 11.60 | 11.80 | 11.60 | 11.60 | 11.60 | -1.69% | 20 |
| Oct 21, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 3.51% | 7,800 |
| Oct 20, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 2.70% | - |
| Oct 17, 2025 | 11.10 | 11.10 | 10.90 | 11.10 | 11.10 | -4.31% | 50 |
| Oct 16, 2025 | 11.60 | 11.70 | 11.60 | 11.60 | 11.60 | 1.75% | 25 |
| Oct 15, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | 2.70% | - |
| Oct 14, 2025 | 11.50 | 11.50 | 11.10 | 11.10 | 11.10 | -4.31% | 8,820 |
| Oct 13, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.75% | - |
| Oct 10, 2025 | 12.40 | 12.40 | 11.40 | 11.40 | 11.40 | -12.98% | 600 |
| Oct 9, 2025 | 13.10 | 13.20 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Oct 8, 2025 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 0.76% | - |
| Oct 7, 2025 | 13.80 | 13.80 | 13.10 | 13.10 | 13.10 | - | 10 |
| Oct 6, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 200 |
| Oct 3, 2025 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | -2.96% | - |
| Oct 2, 2025 | 13.20 | 13.50 | 13.20 | 13.50 | 13.50 | 4.65% | 100 |
| Oct 1, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Sep 30, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | 7.56% | - |
| Sep 29, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | 1.71% | 85 |
| Sep 26, 2025 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | -3.31% | - |
| Sep 25, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.68% | - |
| Sep 24, 2025 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | -2.46% | - |
| Sep 23, 2025 | 11.80 | 12.20 | 11.80 | 12.20 | 12.20 | - | 900 |
| Sep 22, 2025 | 12.20 | 12.40 | 12.20 | 12.20 | 12.20 | 2.52% | 90 |
| Sep 19, 2025 | 11.90 | 12.20 | 11.90 | 11.90 | 11.90 | -1.65% | 365 |
| Sep 18, 2025 | 12.00 | 12.40 | 11.90 | 12.10 | 12.10 | -0.82% | 300 |
| Sep 17, 2025 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | 3.39% | 100 |
| Sep 16, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -1.67% | - |