Warimpex Finanz- und Beteiligungs AG (WSE:WXF)
Poland · Delayed Price · Currency is PLN 2.450
-0.040 (-1.61%)
Nov 21, 2025, 5:00 PM CET
WSE:WXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 2.45 | 2.46 | 2.41 | 2.45 | 2.45 | -1.61% | 16,544 |
| Nov 20, 2025 | 2.45 | 2.49 | 2.45 | 2.49 | 2.49 | - | 18,179 |
| Nov 19, 2025 | 2.49 | 2.49 | 2.44 | 2.49 | 2.49 | 0.40% | 4,448 |
| Nov 18, 2025 | 2.49 | 2.49 | 2.43 | 2.48 | 2.48 | -0.40% | 10,180 |
| Nov 17, 2025 | 2.46 | 2.51 | 2.46 | 2.49 | 2.49 | 0.81% | 18,767 |
| Nov 14, 2025 | 2.52 | 2.52 | 2.44 | 2.47 | 2.47 | -1.20% | 12,974 |
| Nov 13, 2025 | 2.52 | 2.52 | 2.47 | 2.50 | 2.50 | - | 19,367 |
| Nov 12, 2025 | 2.56 | 2.56 | 2.50 | 2.50 | 2.50 | -0.79% | 28,204 |
| Nov 10, 2025 | 2.49 | 2.58 | 2.49 | 2.52 | 2.52 | 3.70% | 39,683 |
| Nov 7, 2025 | 2.43 | 2.49 | 2.43 | 2.43 | 2.43 | - | 11,928 |
| Nov 6, 2025 | 2.43 | 2.48 | 2.43 | 2.43 | 2.43 | -1.62% | 10,719 |
| Nov 5, 2025 | 2.49 | 2.49 | 2.40 | 2.47 | 2.47 | -1.20% | 24,427 |
| Nov 4, 2025 | 2.53 | 2.53 | 2.47 | 2.50 | 2.50 | 0.40% | 7,458 |
| Nov 3, 2025 | 2.57 | 2.57 | 2.49 | 2.49 | 2.49 | -3.11% | 17,032 |
| Oct 31, 2025 | 2.57 | 2.57 | 2.53 | 2.57 | 2.57 | 0.39% | 2,144 |
| Oct 30, 2025 | 2.54 | 2.57 | 2.53 | 2.56 | 2.56 | - | 5,592 |
| Oct 29, 2025 | 2.56 | 2.57 | 2.54 | 2.56 | 2.56 | 0.39% | 4,849 |
| Oct 28, 2025 | 2.56 | 2.56 | 2.53 | 2.55 | 2.55 | - | 1,778 |
| Oct 27, 2025 | 2.54 | 2.55 | 2.53 | 2.55 | 2.55 | - | 3,584 |
| Oct 24, 2025 | 2.57 | 2.57 | 2.55 | 2.55 | 2.55 | -0.78% | 2,910 |
| Oct 23, 2025 | 2.58 | 2.58 | 2.52 | 2.57 | 2.57 | 1.18% | 3,505 |
| Oct 22, 2025 | 2.54 | 2.59 | 2.50 | 2.54 | 2.54 | -0.39% | 18,093 |
| Oct 21, 2025 | 2.57 | 2.62 | 2.53 | 2.55 | 2.55 | -3.41% | 22,314 |
| Oct 20, 2025 | 2.62 | 2.64 | 2.56 | 2.64 | 2.64 | 0.76% | 2,871 |
| Oct 17, 2025 | 2.56 | 2.62 | 2.56 | 2.62 | 2.62 | - | 6,681 |
| Oct 16, 2025 | 2.59 | 2.62 | 2.55 | 2.62 | 2.62 | 1.16% | 7,589 |
| Oct 15, 2025 | 2.59 | 2.65 | 2.59 | 2.59 | 2.59 | - | 6,893 |
| Oct 14, 2025 | 2.68 | 2.68 | 2.59 | 2.59 | 2.59 | -3.36% | 13,454 |
| Oct 13, 2025 | 2.67 | 2.70 | 2.60 | 2.68 | 2.68 | 0.37% | 11,985 |
| Oct 10, 2025 | 2.60 | 2.70 | 2.60 | 2.67 | 2.67 | -0.74% | 13,176 |
| Oct 9, 2025 | 2.69 | 2.75 | 2.66 | 2.69 | 2.69 | - | 10,672 |
| Oct 8, 2025 | 2.67 | 2.69 | 2.59 | 2.69 | 2.69 | 1.51% | 12,299 |
| Oct 7, 2025 | 2.67 | 2.67 | 2.64 | 2.65 | 2.65 | -0.75% | 10,907 |
| Oct 6, 2025 | 2.65 | 2.67 | 2.60 | 2.67 | 2.67 | 1.14% | 17,522 |
| Oct 3, 2025 | 2.56 | 2.64 | 2.56 | 2.64 | 2.64 | 0.38% | 7,357 |
| Oct 2, 2025 | 2.63 | 2.63 | 2.54 | 2.63 | 2.63 | - | 13,729 |
| Oct 1, 2025 | 2.59 | 2.64 | 2.54 | 2.63 | 2.63 | 1.54% | 12,760 |
| Sep 30, 2025 | 2.57 | 2.59 | 2.54 | 2.59 | 2.59 | 0.78% | 2,892 |
| Sep 29, 2025 | 2.59 | 2.59 | 2.55 | 2.57 | 2.57 | -0.77% | 19,453 |
| Sep 26, 2025 | 2.58 | 2.60 | 2.54 | 2.59 | 2.59 | 0.78% | 7,093 |
| Sep 25, 2025 | 2.63 | 2.64 | 2.53 | 2.57 | 2.57 | -2.28% | 7,480 |
| Sep 24, 2025 | 2.56 | 2.63 | 2.51 | 2.63 | 2.63 | 1.15% | 27,291 |
| Sep 23, 2025 | 2.64 | 2.64 | 2.52 | 2.60 | 2.60 | 0.78% | 22,861 |
| Sep 22, 2025 | 2.62 | 2.65 | 2.48 | 2.58 | 2.58 | -1.53% | 28,462 |
| Sep 19, 2025 | 2.64 | 2.64 | 2.56 | 2.62 | 2.62 | -0.76% | 29,384 |
| Sep 18, 2025 | 2.68 | 2.68 | 2.59 | 2.64 | 2.64 | 0.38% | 45,257 |
| Sep 17, 2025 | 2.67 | 2.67 | 2.63 | 2.63 | 2.63 | -1.50% | 4,262 |
| Sep 16, 2025 | 2.68 | 2.69 | 2.65 | 2.67 | 2.67 | -0.37% | 30,968 |
| Sep 15, 2025 | 2.67 | 2.72 | 2.61 | 2.68 | 2.68 | 0.37% | 35,172 |
| Sep 12, 2025 | 2.66 | 2.70 | 2.63 | 2.67 | 2.67 | 0.75% | 18,244 |