WidePoint Corporation (FRA:ZMX1)
Germany · Delayed Price · Currency is EUR 3.880
-0.120 (-3.00%)
At close: Mar 27, 2026
FRA:ZMX1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.04 | 4.04 | 3.86 | 3.88 | 3.88 | -3.00% | - |
| Mar 26, 2026 | 4.54 | 4.54 | 3.94 | 4.00 | 4.00 | -8.26% | - |
| Mar 25, 2026 | 4.42 | 4.46 | 3.82 | 4.36 | 4.36 | -0.46% | - |
| Mar 24, 2026 | 4.74 | 4.80 | 4.38 | 4.38 | 4.38 | -7.20% | - |
| Mar 23, 2026 | 4.32 | 4.72 | 4.32 | 4.72 | 4.72 | 10.28% | - |
| Mar 20, 2026 | 3.96 | 4.28 | 3.80 | 4.28 | 4.28 | 9.18% | - |
| Mar 19, 2026 | 4.02 | 4.02 | 3.76 | 3.92 | 3.92 | -2.00% | - |
| Mar 18, 2026 | 4.24 | 4.24 | 3.98 | 4.00 | 4.00 | -5.21% | 50 |
| Mar 17, 2026 | 4.22 | 4.30 | 4.14 | 4.22 | 4.22 | 0.48% | - |
| Mar 16, 2026 | 3.80 | 4.20 | 3.80 | 4.20 | 4.20 | 11.11% | 30 |
| Mar 13, 2026 | 3.76 | 3.78 | 3.70 | 3.78 | 3.78 | 1.61% | - |
| Mar 12, 2026 | 3.72 | 3.74 | 3.64 | 3.72 | 3.72 | 1.09% | - |
| Mar 11, 2026 | 3.70 | 3.70 | 3.64 | 3.68 | 3.68 | - | - |
| Mar 10, 2026 | 3.76 | 3.76 | 3.68 | 3.68 | 3.68 | -1.60% | - |
| Mar 9, 2026 | 3.90 | 3.90 | 3.72 | 3.74 | 3.74 | -1.58% | - |
| Mar 6, 2026 | 3.92 | 3.92 | 3.80 | 3.80 | 3.80 | -3.55% | - |
| Mar 5, 2026 | 3.98 | 3.98 | 3.90 | 3.94 | 3.94 | 2.60% | - |
| Mar 4, 2026 | 3.86 | 4.00 | 3.84 | 3.84 | 3.84 | - | - |
| Mar 3, 2026 | 4.02 | 4.02 | 3.64 | 3.84 | 3.84 | -6.34% | - |
| Mar 2, 2026 | 4.00 | 4.10 | 3.98 | 4.10 | 4.10 | 5.67% | - |
| Feb 27, 2026 | 3.60 | 3.88 | 3.60 | 3.88 | 3.88 | 7.78% | - |
| Feb 26, 2026 | 3.68 | 3.68 | 3.56 | 3.60 | 3.60 | 1.12% | - |
| Feb 25, 2026 | 3.28 | 3.64 | 3.28 | 3.56 | 3.56 | 5.95% | - |
| Feb 24, 2026 | 3.58 | 3.58 | 3.36 | 3.36 | 3.36 | -3.45% | - |
| Feb 23, 2026 | 4.04 | 4.04 | 3.48 | 3.48 | 3.48 | -13.43% | - |
| 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% | - |