WidePoint Corporation (FRA:ZMX1)
Germany · Delayed Price · Currency is EUR 4.040
+0.020 (0.50%)
Last updated: Feb 23, 2026, 8:10 AM CET
WidePoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.92 | 4.02 | 3.92 | 4.02 | 4.02 | 2.55% | 22 |
| Feb 19, 2026 | 4.04 | 4.04 | 3.90 | 3.92 | 3.92 | -2.49% | - |
| Feb 18, 2026 | 4.10 | 4.14 | 4.02 | 4.02 | 4.02 | -1.47% | - |
| Feb 17, 2026 | 4.06 | 4.14 | 4.06 | 4.08 | 4.08 | 1.49% | - |
| Feb 16, 2026 | 4.02 | 4.04 | 4.02 | 4.02 | 4.02 | -2.90% | - |
| Feb 13, 2026 | 4.00 | 4.18 | 4.00 | 4.14 | 4.14 | 5.61% | - |
| Feb 12, 2026 | 4.06 | 4.08 | 3.92 | 3.92 | 3.92 | -5.31% | 50 |
| Feb 11, 2026 | 4.64 | 4.64 | 4.08 | 4.14 | 4.14 | -8.81% | - |
| Feb 10, 2026 | 4.72 | 4.96 | 4.54 | 4.54 | 4.54 | -1.73% | 120 |
| Feb 9, 2026 | 4.60 | 4.62 | 4.52 | 4.62 | 4.62 | - | - |
| Feb 6, 2026 | 4.92 | 4.92 | 4.58 | 4.62 | 4.62 | - | - |
| Feb 5, 2026 | 4.90 | 4.90 | 4.46 | 4.62 | 4.62 | -2.53% | - |
| Feb 4, 2026 | 4.92 | 4.92 | 4.48 | 4.74 | 4.74 | -3.66% | - |
| Feb 3, 2026 | 5.25 | 5.25 | 4.92 | 4.92 | 4.92 | -6.29% | - |
| Feb 2, 2026 | 5.40 | 5.40 | 5.10 | 5.25 | 5.25 | -4.55% | - |
| Jan 30, 2026 | 5.55 | 5.55 | 5.45 | 5.50 | 5.50 | -0.90% | 15 |
| Jan 29, 2026 | 5.60 | 5.65 | 5.45 | 5.55 | 5.55 | 0.91% | 10 |
| Jan 28, 2026 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | - | 20 |
| Jan 27, 2026 | 5.75 | 5.75 | 5.45 | 5.50 | 5.50 | -1.79% | - |
| Jan 26, 2026 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -2.61% | - |
| Jan 23, 2026 | 6.00 | 6.00 | 5.75 | 5.75 | 5.75 | -3.36% | - |
| Jan 22, 2026 | 6.15 | 6.15 | 5.85 | 5.95 | 5.95 | -2.46% | - |
| Jan 21, 2026 | 5.85 | 6.10 | 5.85 | 6.10 | 6.10 | 7.02% | - |
| Jan 20, 2026 | 6.00 | 6.00 | 5.70 | 5.70 | 5.70 | -5.00% | - |
| Jan 19, 2026 | 5.95 | 6.05 | 5.95 | 6.00 | 6.00 | 0.84% | - |
| Jan 16, 2026 | 5.75 | 5.95 | 5.60 | 5.95 | 5.95 | 4.39% | - |
| Jan 15, 2026 | 5.70 | 5.70 | 5.65 | 5.70 | 5.70 | 0.88% | 1,815 |
| Jan 14, 2026 | 5.75 | 5.75 | 5.60 | 5.65 | 5.65 | -0.88% | - |
| Jan 13, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Jan 12, 2026 | 5.60 | 5.80 | 5.50 | 5.75 | 5.75 | 3.60% | - |
| Jan 9, 2026 | 5.25 | 5.55 | 5.25 | 5.55 | 5.55 | 5.71% | - |
| Jan 8, 2026 | 4.96 | 5.25 | 4.96 | 5.25 | 5.25 | 6.28% | - |
| Jan 7, 2026 | 5.10 | 5.10 | 4.94 | 4.94 | 4.94 | -3.14% | - |
| Jan 6, 2026 | 4.56 | 5.10 | 4.56 | 5.10 | 5.10 | 11.35% | - |
| Jan 5, 2026 | 4.70 | 4.70 | 4.46 | 4.58 | 4.58 | -1.29% | - |
| Jan 2, 2026 | 4.46 | 4.64 | 4.36 | 4.64 | 4.64 | -1.28% | - |
| Dec 30, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.62% | - |
| Dec 29, 2025 | 4.40 | 4.58 | 4.40 | 4.58 | 4.58 | -6.15% | - |
| Dec 23, 2025 | 4.96 | 4.96 | 4.88 | 4.88 | 4.88 | -1.61% | 35 |
| Dec 22, 2025 | 5.10 | 5.10 | 4.88 | 4.96 | 4.96 | -0.80% | - |
| Dec 19, 2025 | 5.15 | 5.15 | 4.76 | 5.00 | 5.00 | - | - |
| Dec 18, 2025 | 5.25 | 5.25 | 5.00 | 5.00 | 5.00 | -0.99% | 20 |
| Dec 17, 2025 | 5.35 | 5.35 | 5.00 | 5.05 | 5.05 | -4.72% | - |
| Dec 16, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Dec 15, 2025 | 5.25 | 5.25 | 5.15 | 5.25 | 5.25 | - | - |
| Dec 12, 2025 | 5.25 | 5.25 | 5.10 | 5.25 | 5.25 | 0.96% | - |
| Dec 11, 2025 | 5.15 | 5.30 | 5.05 | 5.20 | 5.20 | - | - |
| Dec 10, 2025 | 5.20 | 5.20 | 5.05 | 5.20 | 5.20 | -0.95% | - |
| Dec 9, 2025 | 5.25 | 5.30 | 5.10 | 5.25 | 5.25 | -0.94% | 30 |
| Dec 8, 2025 | 5.60 | 5.60 | 5.25 | 5.30 | 5.30 | -1.85% | - |