WidePoint Corporation (FRA:ZMX1)
Germany · Delayed Price · Currency is EUR 8.05
0.00 (0.00%)
Last updated: Aug 27, 2026, 8:10 AM CET
FRA:ZMX1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.05 | 8.45 | 8.05 | 8.25 | - | 3.13% | 200 |
| 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 |
| Aug 14, 2026 | 9.95 | 9.95 | 7.95 | 8.05 | 8.05 | -18.69% | - |
| Aug 13, 2026 | 9.90 | 9.90 | 9.70 | 9.90 | 9.90 | 0.51% | - |
| Aug 12, 2026 | 9.60 | 9.90 | 9.60 | 9.85 | 9.85 | 2.60% | - |
| Aug 11, 2026 | 9.60 | 9.85 | 9.45 | 9.60 | 9.60 | -1.54% | - |
| Aug 10, 2026 | 9.90 | 9.90 | 9.75 | 9.75 | 9.75 | -1.52% | - |
| Aug 7, 2026 | 9.20 | 9.90 | 9.20 | 9.90 | 9.90 | 5.88% | - |
| Aug 6, 2026 | 8.90 | 9.35 | 8.90 | 9.35 | 9.35 | 3.89% | - |
| Aug 5, 2026 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | -2.70% | - |
| Aug 4, 2026 | 8.95 | 9.35 | 8.95 | 9.25 | 9.25 | 3.35% | - |
| Aug 3, 2026 | 8.80 | 9.15 | 8.75 | 8.95 | 8.95 | 2.87% | - |
| Jul 31, 2026 | 8.50 | 8.90 | 8.50 | 8.70 | 8.70 | 2.96% | - |
| Jul 30, 2026 | 8.55 | 8.70 | 8.45 | 8.45 | 8.45 | -1.74% | - |
| Jul 29, 2026 | 8.75 | 8.80 | 8.60 | 8.60 | 8.60 | -2.27% | - |
| Jul 28, 2026 | 9.30 | 9.30 | 8.60 | 8.80 | 8.80 | -5.88% | - |
| Jul 27, 2026 | 9.15 | 9.40 | 9.15 | 9.35 | 9.35 | 1.63% | - |
| Jul 24, 2026 | 9.70 | 9.70 | 9.20 | 9.20 | 9.20 | -4.17% | - |
| Jul 23, 2026 | 9.85 | 9.85 | 9.45 | 9.60 | 9.60 | -2.54% | - |
| Jul 22, 2026 | 10.50 | 10.50 | 9.65 | 9.85 | 9.85 | -6.19% | - |
| Jul 21, 2026 | 10.10 | 10.50 | 10.10 | 10.50 | 10.50 | 3.96% | - |
| Jul 20, 2026 | 10.10 | 10.10 | 9.90 | 10.10 | 10.10 | -0.98% | - |
| Jul 17, 2026 | 10.50 | 10.50 | 10.10 | 10.20 | 10.20 | -3.77% | - |
| Jul 16, 2026 | 10.60 | 10.60 | 10.40 | 10.60 | 10.60 | - | - |
| Jul 15, 2026 | 11.20 | 11.20 | 10.50 | 10.60 | 10.60 | -6.19% | - |
| Jul 14, 2026 | 11.80 | 12.10 | 11.30 | 11.30 | 11.30 | -5.04% | - |
| Jul 13, 2026 | 11.40 | 12.30 | 11.40 | 11.90 | 11.90 | 5.31% | - |
| Jul 10, 2026 | 11.40 | 11.60 | 11.30 | 11.30 | 11.30 | -1.74% | - |
| Jul 9, 2026 | 11.10 | 11.50 | 11.10 | 11.50 | 11.50 | 3.60% | - |
| Jul 8, 2026 | 12.30 | 12.30 | 11.10 | 11.10 | 11.10 | -10.48% | - |
| Jul 7, 2026 | 13.30 | 13.30 | 12.40 | 12.40 | 12.40 | -6.06% | - |
| Jul 6, 2026 | 13.90 | 13.90 | 13.20 | 13.20 | 13.20 | -2.22% | - |
| Jul 3, 2026 | 13.50 | 13.70 | 13.50 | 13.50 | 13.50 | -2.88% | - |
| Jul 2, 2026 | 14.30 | 14.70 | 13.90 | 13.90 | 13.90 | -3.47% | - |
| Jul 1, 2026 | 15.20 | 15.20 | 14.20 | 14.40 | 14.40 | -5.88% | 120 |
| Jun 30, 2026 | 14.20 | 15.50 | 14.20 | 15.30 | 15.30 | 7.75% | - |
| Jun 29, 2026 | 14.00 | 14.50 | 12.60 | 14.20 | 14.20 | 2.16% | - |
| Jun 26, 2026 | 17.00 | 17.00 | 13.90 | 13.90 | 13.90 | -4.14% | - |
| Jun 25, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.03% | - |
| Jun 24, 2026 | 12.90 | 16.30 | 12.70 | 14.80 | 14.80 | 15.63% | 262 |
| Jun 23, 2026 | 11.30 | 12.90 | 11.30 | 12.80 | 12.80 | 11.30% | - |
| Jun 22, 2026 | 11.10 | 11.60 | 11.10 | 11.50 | 11.50 | -0.86% | - |
| Jun 19, 2026 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Jun 18, 2026 | 10.80 | 11.50 | 10.30 | 11.50 | 11.50 | 4.55% | 60 |