Warimpex Finanz- und Beteiligungs AG (VIE:WXF)
Austria · Delayed Price · Currency is EUR 0.5380
+0.0020 (0.37%)
Oct 3, 2025, 5:35 PM CET
VIE:WXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | 0.37% | 7,000 |
| Oct 2, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.37% | 4,170 |
| Oct 1, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 3,500 |
| Sep 30, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Sep 29, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 6.32% | 10,000 |
| Sep 26, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.40% | 364 |
| Sep 25, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -3.08% | 32,659 |
| Sep 24, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 3,530 |
| Sep 23, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.89% | 5,750 |
| Sep 22, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 16,000 |
| Sep 19, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | - | 22,000 |
| Sep 18, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.85% | 52,000 |
| Sep 17, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 10,000 |
| Sep 16, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | - | 24,500 |
| Sep 15, 2025 | 0.53 | 0.54 | 0.51 | 0.54 | 0.54 | - | 37,300 |
| Sep 12, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.82% | 3,860 |
| Sep 11, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | -0.36% | 8,500 |
| Sep 10, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 5,091 |
| Sep 9, 2025 | 0.55 | 0.56 | 0.53 | 0.55 | 0.55 | - | 40,600 |
| Sep 8, 2025 | 0.52 | 0.55 | 0.51 | 0.55 | 0.55 | 2.60% | 134,920 |
| Sep 5, 2025 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | 1.51% | 34,670 |
| Sep 4, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.76% | 18,643 |
| Sep 3, 2025 | 0.49 | 0.53 | 0.49 | 0.53 | 0.53 | 5.20% | 47,089 |
| Sep 2, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 12,011 |
| Sep 1, 2025 | 0.51 | 0.53 | 0.49 | 0.50 | 0.50 | -5.66% | 119,603 |
| Aug 29, 2025 | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | - | 29,200 |
| Aug 28, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | -0.75% | 2,950 |
| Aug 27, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 1,000 |
| Aug 26, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.37% | 2,500 |
| Aug 25, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.37% | 9,111 |
| Aug 22, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.37% | 1,100 |
| Aug 21, 2025 | 0.52 | 0.54 | 0.51 | 0.54 | 0.54 | - | 12,326 |
| Aug 20, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Aug 19, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 1.50% | 20,000 |
| Aug 18, 2025 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 2.31% | 9,153 |
| Aug 15, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -3.35% | 9,796 |
| Aug 14, 2025 | 0.50 | 0.54 | 0.50 | 0.54 | 0.54 | - | 8,100 |
| Aug 13, 2025 | 0.52 | 0.54 | 0.50 | 0.54 | 0.54 | -0.37% | 158,590 |
| Aug 12, 2025 | 0.54 | 0.54 | 0.51 | 0.54 | 0.54 | - | 13,000 |
| Aug 11, 2025 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | - | 4,000 |
| Aug 8, 2025 | 0.54 | 0.54 | 0.51 | 0.54 | 0.54 | - | 44,340 |
| Aug 7, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.37% | 3,000 |
| Aug 6, 2025 | 0.52 | 0.54 | 0.48 | 0.54 | 0.54 | -0.37% | 142,039 |
| Aug 5, 2025 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | -1.10% | 7,000 |
| Aug 4, 2025 | 0.51 | 0.55 | 0.51 | 0.55 | 0.55 | 3.41% | 4,700 |
| Aug 1, 2025 | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | -3.65% | 11,000 |
| Jul 31, 2025 | 0.55 | 0.55 | 0.52 | 0.55 | 0.55 | - | 27,424 |
| Jul 30, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | -0.36% | 5,000 |
| Jul 29, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Jul 28, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | - | 7,600 |