WidePoint Corporation (FRA:ZMX1)
Germany · Delayed Price · Currency is EUR 14.90
+0.40 (2.76%)
At close: Jun 26, 2026
FRA:ZMX1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 10.30 | 11.00 | 10.30 | 11.00 | 11.00 | 4.76% | - |
| Jun 16, 2026 | 9.75 | 10.50 | 9.75 | 10.50 | 10.50 | 7.69% | - |
| Jun 15, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 11.43% | - |
| Jun 12, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -9.33% | - |
| Jun 11, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.12% | - |
| Jun 10, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -3.08% | - |
| Jun 9, 2026 | 9.25 | 9.75 | 9.25 | 9.75 | 9.75 | 3.17% | - |
| Jun 8, 2026 | 8.95 | 9.45 | 8.95 | 9.45 | 9.45 | 5.00% | - |
| Jun 5, 2026 | 9.15 | 9.15 | 9.00 | 9.00 | 9.00 | -3.74% | - |
| Jun 4, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.60% | - |
| Jun 3, 2026 | 9.35 | 9.70 | 9.35 | 9.60 | 9.60 | 1.05% | - |
| Jun 2, 2026 | 9.10 | 9.95 | 9.10 | 9.50 | 9.50 | 6.74% | - |
| Jun 1, 2026 | 9.10 | 9.60 | 8.85 | 8.90 | 8.90 | -5.32% | - |
| May 29, 2026 | 8.85 | 9.40 | 8.60 | 9.40 | 9.40 | 5.03% | - |
| May 28, 2026 | 8.40 | 8.95 | 8.40 | 8.95 | 8.95 | 4.07% | - |
| May 27, 2026 | 7.70 | 8.60 | 7.65 | 8.60 | 8.60 | 10.97% | - |
| May 26, 2026 | 8.80 | 8.80 | 7.75 | 7.75 | 7.75 | -14.36% | - |
| May 25, 2026 | 9.05 | 9.20 | 9.05 | 9.05 | 9.05 | 1.12% | - |
| May 22, 2026 | 8.05 | 9.20 | 8.05 | 8.95 | 8.95 | 11.18% | - |
| May 21, 2026 | 8.15 | 8.30 | 8.05 | 8.05 | 8.05 | -4.17% | - |
| May 20, 2026 | 8.05 | 8.40 | 7.95 | 8.40 | 8.40 | 1.82% | - |
| May 19, 2026 | 7.95 | 8.30 | 7.90 | 8.25 | 8.25 | 2.48% | - |
| May 18, 2026 | 8.25 | 8.25 | 7.55 | 8.05 | 8.05 | -4.73% | - |
| May 15, 2026 | 8.70 | 8.70 | 7.95 | 8.45 | 8.45 | 19.01% | - |
| May 14, 2026 | 6.70 | 7.10 | 6.70 | 7.10 | 7.10 | 4.41% | - |
| May 13, 2026 | 6.70 | 6.90 | 6.70 | 6.80 | 6.80 | 2.26% | - |
| May 12, 2026 | 7.05 | 7.05 | 6.65 | 6.65 | 6.65 | -6.99% | - |
| May 11, 2026 | 6.45 | 7.15 | 6.45 | 7.15 | 7.15 | 9.16% | - |
| May 8, 2026 | 7.00 | 7.00 | 6.50 | 6.55 | 6.55 | -5.76% | - |
| May 7, 2026 | 6.60 | 7.20 | 6.60 | 6.95 | 6.95 | 3.73% | - |
| May 6, 2026 | 7.65 | 7.65 | 6.45 | 6.70 | 6.70 | -12.99% | - |
| May 5, 2026 | 8.20 | 8.20 | 7.50 | 7.70 | 7.70 | 6.94% | - |
| May 4, 2026 | 5.70 | 7.20 | 5.70 | 7.20 | 7.20 | 45.75% | - |
| Apr 30, 2026 | 5.35 | 5.35 | 4.94 | 4.94 | 4.94 | -5.00% | - |
| Apr 29, 2026 | 5.15 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | - |
| Apr 28, 2026 | 4.54 | 5.10 | 4.54 | 5.10 | 5.10 | 14.86% | - |
| Apr 27, 2026 | 3.96 | 4.44 | 3.96 | 4.44 | 4.44 | 13.27% | - |
| Apr 24, 2026 | 3.98 | 3.98 | 3.80 | 3.92 | 3.92 | 1.03% | - |
| Apr 23, 2026 | 3.88 | 3.88 | 3.78 | 3.88 | 3.88 | 1.57% | - |
| Apr 22, 2026 | 4.14 | 4.14 | 3.82 | 3.82 | 3.82 | -4.98% | 5 |
| Apr 21, 2026 | 4.20 | 4.20 | 3.98 | 4.02 | 4.02 | -2.43% | - |
| Apr 20, 2026 | 4.36 | 4.36 | 3.96 | 4.12 | 4.12 | -0.96% | - |
| Apr 17, 2026 | 4.28 | 4.28 | 4.14 | 4.16 | 4.16 | 0.97% | - |