WidePoint Corporation (FRA:ZMX1)
Germany · Delayed Price · Currency is EUR 5.50
-0.05 (-0.90%)
At close: Jan 30, 2026
WidePoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 5.60 | 5.60 | 5.35 | 5.40 | 5.40 | -2.70% | - |
| Dec 4, 2025 | 5.70 | 5.70 | 5.45 | 5.55 | 5.55 | - | - |
| Dec 3, 2025 | 5.75 | 5.75 | 5.55 | 5.55 | 5.55 | -4.31% | 23 |
| Dec 2, 2025 | 5.85 | 5.85 | 5.70 | 5.80 | 5.80 | 0.87% | - |
| Dec 1, 2025 | 5.80 | 5.80 | 5.55 | 5.75 | 5.75 | - | - |
| Nov 28, 2025 | 5.45 | 5.75 | 5.45 | 5.75 | 5.75 | 6.48% | - |
| Nov 27, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Nov 26, 2025 | 5.55 | 5.65 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Nov 25, 2025 | 5.45 | 5.50 | 5.20 | 5.50 | 5.50 | 1.85% | - |
| Nov 24, 2025 | 5.25 | 5.40 | 5.20 | 5.40 | 5.40 | 3.85% | - |
| Nov 21, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Nov 20, 2025 | 5.35 | 5.35 | 5.25 | 5.30 | 5.30 | -0.93% | - |
| Nov 19, 2025 | 5.20 | 5.35 | 5.15 | 5.35 | 5.35 | 2.88% | - |
| Nov 18, 2025 | 5.45 | 5.45 | 5.05 | 5.20 | 5.20 | -4.59% | - |
| Nov 17, 2025 | 5.30 | 5.45 | 5.10 | 5.45 | 5.45 | 3.81% | 1,200 |