Wanda Film Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	12.35	12.99	11.90	12.56	12.56	4.06%	224,979,000
Feb 5, 2026	11.70	12.26	11.68	12.07	12.07	2.81%	152,091,200
Feb 4, 2026	11.83	12.01	11.63	11.74	11.74	-1.76%	77,782,910
Feb 3, 2026	12.01	12.10	11.80	11.95	11.95	1.62%	80,982,920
Feb 2, 2026	11.96	12.30	11.74	11.76	11.76	-0.68%	136,949,900
Jan 30, 2026	11.58	11.96	11.54	11.84	11.84	1.81%	116,497,900
Jan 29, 2026	11.43	11.80	11.36	11.63	11.63	0.87%	79,675,050
Jan 28, 2026	11.58	11.80	11.50	11.53	11.53	-1.54%	63,239,400
Jan 27, 2026	11.70	11.82	11.55	11.71	11.71	-0.34%	46,429,620
Jan 26, 2026	11.66	11.94	11.62	11.75	11.75	1.12%	68,611,410
Jan 23, 2026	11.42	11.64	11.38	11.62	11.62	2.20%	63,643,230
Jan 22, 2026	11.34	11.44	11.31	11.37	11.37	0.53%	45,703,560
Jan 21, 2026	11.20	11.49	11.13	11.31	11.31	0.44%	54,113,334
Jan 20, 2026	11.36	11.44	11.20	11.26	11.26	-0.88%	47,558,301
Jan 19, 2026	11.20	11.47	11.17	11.36	11.36	1.16%	48,883,590
Jan 16, 2026	11.50	11.53	11.18	11.23	11.23	-2.35%	72,383,916
Jan 15, 2026	11.55	11.74	11.41	11.50	11.50	-0.78%	60,673,080
Jan 14, 2026	11.59	11.85	11.42	11.59	11.59	-0.34%	99,603,020
Jan 13, 2026	11.68	11.95	11.49	11.63	11.63	0.35%	127,642,200
Jan 12, 2026	11.55	11.65	11.52	11.59	11.59	1.22%	101,161,900
Jan 9, 2026	11.37	11.45	11.34	11.45	11.45	0.53%	55,515,840
Jan 8, 2026	11.32	11.47	11.30	11.39	11.39	0.26%	46,298,314
Jan 7, 2026	11.44	11.52	11.30	11.36	11.36	-0.44%	40,628,889
Jan 6, 2026	11.42	11.55	11.37	11.41	11.41	-	55,557,780
Jan 5, 2026	11.28	11.42	11.22	11.41	11.41	0.80%	52,193,328
Dec 31, 2025	11.25	11.42	11.14	11.32	11.32	0.35%	54,892,700
Dec 30, 2025	10.97	11.31	10.97	11.28	11.28	2.27%	62,206,900
Dec 29, 2025	11.08	11.16	10.97	11.03	11.03	-0.45%	43,392,728
Dec 26, 2025	11.11	11.13	11.01	11.08	11.08	-0.36%	38,245,650
Dec 25, 2025	11.14	11.18	11.08	11.12	11.12	-0.36%	31,810,920
Dec 24, 2025	11.15	11.20	11.12	11.16	11.16	0.18%	25,784,580
Dec 23, 2025	11.25	11.29	11.12	11.14	11.14	-1.07%	26,754,710
Dec 22, 2025	11.50	11.54	11.23	11.26	11.26	-3.26%	52,095,170
Dec 19, 2025	11.38	11.75	11.17	11.64	11.64	2.02%	59,401,560
Dec 18, 2025	11.22	11.50	11.20	11.41	11.41	0.88%	36,467,521
Dec 17, 2025	10.96	11.33	10.95	11.31	11.31	2.54%	40,503,550
Dec 16, 2025	11.25	11.27	10.91	11.03	11.03	-2.48%	47,787,340
Dec 15, 2025	11.44	11.52	11.29	11.31	11.31	-1.57%	29,822,300
Dec 12, 2025	11.35	11.53	11.33	11.49	11.49	1.14%	46,011,580
Dec 11, 2025	11.48	11.63	11.34	11.36	11.36	-1.13%	45,226,460
Dec 10, 2025	11.13	11.67	11.10	11.49	11.49	2.77%	72,881,400
Dec 9, 2025	11.15	11.37	11.13	11.18	11.18	0.27%	41,407,990
Dec 8, 2025	11.13	11.32	11.09	11.15	11.15	-0.27%	39,491,750
Dec 5, 2025	11.13	11.18	11.00	11.18	11.18	0.54%	23,259,300
Dec 4, 2025	11.15	11.30	11.10	11.12	11.12	-0.27%	30,175,250
Dec 3, 2025	11.17	11.27	11.12	11.15	11.15	-0.54%	27,047,150
Dec 2, 2025	11.38	11.42	11.15	11.21	11.21	-1.84%	42,179,630
Dec 1, 2025	11.72	11.77	11.40	11.42	11.42	-0.26%	70,534,020
Nov 28, 2025	11.26	11.46	11.21	11.45	11.45	2.14%	33,597,260
Nov 27, 2025	11.42	11.44	11.20	11.21	11.21	-1.15%	25,040,420