WidePoint Corporation (FRA:ZMX1)
Germany · Delayed Price · Currency is EUR 6.05
+0.25 (4.31%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:ZMX1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.70 | 6.05 | 5.70 | 6.05 | 6.05 | 4.31% | 800 |
| Oct 22, 2026 | 5.50 | 5.80 | 5.50 | 5.80 | 5.80 | 5.45% | - |
| Oct 21, 2026 | 5.30 | 5.55 | 5.30 | 5.50 | 5.50 | 2.80% | - |
| Oct 20, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Oct 19, 2026 | 5.45 | 5.45 | 5.15 | 5.45 | 5.45 | -0.91% | 135 |
| Oct 16, 2026 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -4.35% | - |
| Oct 15, 2026 | 5.80 | 5.80 | 5.65 | 5.75 | 5.75 | -2.54% | - |
| Oct 14, 2026 | 6.05 | 6.10 | 5.90 | 5.90 | 5.90 | -3.28% | - |
| Oct 13, 2026 | 6.15 | 6.30 | 6.10 | 6.10 | 6.10 | -2.40% | - |
| Oct 12, 2026 | 6.40 | 6.40 | 6.15 | 6.25 | 6.25 | -3.85% | - |
| Oct 9, 2026 | 6.30 | 6.60 | 6.30 | 6.50 | 6.50 | 2.36% | - |
| Oct 8, 2026 | 6.10 | 6.35 | 6.00 | 6.35 | 6.35 | - | - |
| Oct 7, 2026 | 6.20 | 6.45 | 6.20 | 6.35 | 6.35 | 1.60% | - |
| Oct 6, 2026 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | -2.34% | - |
| Oct 5, 2026 | 6.65 | 6.65 | 6.40 | 6.40 | 6.40 | -3.76% | - |
| Oct 2, 2026 | 6.90 | 6.90 | 6.65 | 6.65 | 6.65 | -2.21% | - |
| Oct 1, 2026 | 6.85 | 6.90 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Sep 30, 2026 | 6.25 | 7.10 | 6.25 | 6.90 | 6.90 | 9.52% | - |
| Sep 29, 2026 | 5.10 | 6.30 | 5.10 | 6.30 | 6.30 | 21.15% | 90 |
| Sep 28, 2026 | 4.72 | 5.20 | 4.62 | 5.20 | 5.20 | 8.79% | 82 |
| Sep 25, 2026 | 9.65 | 9.65 | 3.88 | 4.78 | 4.78 | -49.42% | 3,820 |
| Sep 24, 2026 | 9.70 | 9.70 | 9.35 | 9.45 | 9.45 | -3.08% | - |
| Sep 23, 2026 | 9.70 | 9.75 | 9.55 | 9.75 | 9.75 | -0.51% | - |
| Sep 22, 2026 | 10.50 | 10.50 | 9.75 | 9.80 | 9.80 | -7.55% | - |
| Sep 21, 2026 | 10.90 | 10.90 | 10.40 | 10.60 | 10.60 | -4.50% | - |
| Sep 18, 2026 | 11.10 | 11.10 | 10.80 | 11.10 | 11.10 | -1.77% | - |
| Sep 17, 2026 | 10.70 | 11.30 | 10.70 | 11.30 | 11.30 | 5.61% | - |
| Sep 16, 2026 | 9.60 | 10.70 | 9.60 | 10.70 | 10.70 | 12.04% | - |
| Sep 15, 2026 | 9.55 | 9.65 | 9.50 | 9.55 | 9.55 | - | - |
| Sep 14, 2026 | 9.25 | 9.75 | 9.25 | 9.55 | 9.55 | 3.80% | - |
| Sep 11, 2026 | 9.15 | 9.30 | 9.10 | 9.20 | 9.20 | 0.55% | - |
| Sep 10, 2026 | 9.25 | 9.40 | 9.15 | 9.15 | 9.15 | -1.61% | - |
| Sep 9, 2026 | 9.20 | 9.30 | 9.15 | 9.30 | 9.30 | -0.53% | - |
| Sep 8, 2026 | 9.25 | 9.45 | 9.25 | 9.35 | 9.35 | 2.75% | - |
| Sep 7, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -3.70% | - |
| Sep 4, 2026 | 9.70 | 9.70 | 9.25 | 9.45 | 9.45 | -0.53% | - |
| Sep 3, 2026 | 8.95 | 9.50 | 8.95 | 9.50 | 9.50 | 6.74% | - |
| Sep 2, 2026 | 8.75 | 9.00 | 8.75 | 8.90 | 8.90 | 1.71% | - |
| Sep 1, 2026 | 8.70 | 9.00 | 8.70 | 8.75 | 8.75 | 1.16% | - |
| Aug 31, 2026 | 8.50 | 8.65 | 8.50 | 8.65 | 8.65 | 1.76% | - |
| Aug 28, 2026 | 8.65 | 8.65 | 8.40 | 8.50 | 8.50 | -1.16% | 270 |
| Aug 27, 2026 | 8.05 | 8.60 | 8.05 | 8.60 | 8.60 | 6.83% | - |
| Aug 26, 2026 | 8.05 | 8.45 | 7.95 | 8.05 | 8.05 | 0.63% | 400 |
| Aug 25, 2026 | 7.70 | 8.00 | 7.45 | 8.00 | 8.00 | 3.23% | - |
| Aug 24, 2026 | 7.75 | 7.80 | 7.65 | 7.75 | 7.75 | -0.64% | - |
| Aug 21, 2026 | 7.75 | 7.85 | 7.75 | 7.80 | 7.80 | - | - |
| Aug 20, 2026 | 7.95 | 7.95 | 7.75 | 7.80 | 7.80 | -1.89% | 186 |
| Aug 19, 2026 | 7.75 | 8.05 | 7.75 | 7.95 | 7.95 | 1.27% | 181 |
| Aug 18, 2026 | 7.75 | 7.85 | 7.70 | 7.85 | 7.85 | 0.64% | - |
| Aug 17, 2026 | 8.10 | 8.55 | 7.80 | 7.80 | 7.80 | -3.11% | 300 |