Warimpex Finanz- und Beteiligungs AG (WSE:WXF)
Poland · Delayed Price · Currency is PLN 2.070
0.00 (0.00%)
Oct 15, 2026, 9:18 AM CET
WSE:WXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | 2 |
| Oct 14, 2026 | 2.07 | 2.07 | 2.05 | 2.07 | 2.07 | - | 8,478 |
| Oct 13, 2026 | 2.09 | 2.09 | 2.05 | 2.07 | 2.07 | -0.96% | 9,961 |
| Oct 12, 2026 | 2.07 | 2.11 | 2.06 | 2.09 | 2.09 | -0.95% | 6,527 |
| Oct 9, 2026 | 2.11 | 2.11 | 2.07 | 2.11 | 2.11 | -1.40% | 15,052 |
| Oct 8, 2026 | 2.14 | 2.14 | 2.12 | 2.14 | 2.14 | -0.47% | 201 |
| Oct 7, 2026 | 2.11 | 2.15 | 2.11 | 2.15 | 2.15 | 1.42% | 604 |
| Oct 6, 2026 | 2.10 | 2.14 | 2.10 | 2.12 | 2.12 | -1.40% | 4,484 |
| Oct 5, 2026 | 2.18 | 2.18 | 1.97 | 2.15 | 2.15 | -1.83% | 10,386 |
| Oct 2, 2026 | 2.19 | 2.19 | 2.15 | 2.19 | 2.19 | - | 4,277 |
| Oct 1, 2026 | 2.15 | 2.20 | 2.15 | 2.19 | 2.19 | 1.39% | 3,229 |
| Sep 30, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | 402 |
| Sep 29, 2026 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | 0.93% | 275 |
| Sep 28, 2026 | 2.18 | 2.18 | 2.15 | 2.16 | 2.16 | -0.92% | 1,282 |
| Sep 25, 2026 | 2.18 | 2.18 | 2.15 | 2.18 | 2.18 | - | 2,017 |
| Sep 24, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 1.87% | 54 |
| Sep 23, 2026 | 2.18 | 2.18 | 2.14 | 2.14 | 2.14 | -1.83% | 1,050 |
| Sep 22, 2026 | 2.15 | 2.18 | 2.12 | 2.18 | 2.18 | - | 4,962 |
| Sep 21, 2026 | 2.19 | 2.19 | 2.12 | 2.18 | 2.18 | -0.46% | 2,197 |
| Sep 18, 2026 | 2.13 | 2.19 | 2.13 | 2.19 | 2.19 | 0.46% | 1,656 |
| Sep 17, 2026 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | 0.46% | 1,787 |
| Sep 16, 2026 | 2.19 | 2.19 | 2.17 | 2.17 | 2.17 | -0.46% | 2,078 |
| Sep 15, 2026 | 2.19 | 2.19 | 2.13 | 2.18 | 2.18 | -0.46% | 3,804 |
| Sep 14, 2026 | 2.20 | 2.20 | 2.14 | 2.19 | 2.19 | - | 7,887 |
| Sep 11, 2026 | 2.19 | 2.19 | 2.14 | 2.19 | 2.19 | - | 13,807 |
| Sep 10, 2026 | 2.19 | 2.20 | 2.14 | 2.19 | 2.19 | - | 4,616 |
| Sep 9, 2026 | 2.20 | 2.20 | 2.10 | 2.19 | 2.19 | - | 17,107 |
| Sep 8, 2026 | 2.22 | 2.22 | 2.09 | 2.19 | 2.19 | -1.35% | 15,694 |
| Sep 7, 2026 | 2.21 | 2.25 | 2.16 | 2.22 | 2.22 | 0.45% | 17,656 |
| Sep 4, 2026 | 2.21 | 2.21 | 2.16 | 2.21 | 2.21 | -0.45% | 816 |
| Sep 3, 2026 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | 0.91% | 1,226 |
| Sep 2, 2026 | 2.15 | 2.20 | 2.14 | 2.20 | 2.20 | - | 859 |
| Sep 1, 2026 | 2.22 | 2.22 | 2.14 | 2.20 | 2.20 | -0.45% | 7,108 |
| Aug 31, 2026 | 2.22 | 2.22 | 2.16 | 2.21 | 2.21 | -0.45% | 12,238 |
| Aug 28, 2026 | 2.22 | 2.23 | 2.21 | 2.22 | 2.22 | 0.45% | 14,322 |
| Aug 27, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | 4,500 |
| Aug 26, 2026 | 2.22 | 2.22 | 2.17 | 2.21 | 2.21 | -0.45% | 1,977 |
| Aug 25, 2026 | 2.18 | 2.22 | 2.18 | 2.22 | 2.22 | 1.83% | 407 |
| Aug 24, 2026 | 2.19 | 2.19 | 2.04 | 2.18 | 2.18 | -2.24% | 29,949 |
| Aug 21, 2026 | 2.23 | 2.23 | 2.18 | 2.23 | 2.23 | - | 2,676 |
| Aug 20, 2026 | 2.21 | 2.23 | 2.20 | 2.23 | 2.23 | -0.45% | 2,735 |
| Aug 19, 2026 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | 0.90% | 540 |
| Aug 18, 2026 | 2.23 | 2.24 | 2.22 | 2.22 | 2.22 | -2.63% | 4,378 |
| Aug 17, 2026 | 2.28 | 2.28 | 2.22 | 2.28 | 2.28 | 1.79% | 4,722 |
| Aug 14, 2026 | 2.22 | 2.28 | 2.22 | 2.24 | 2.24 | -1.75% | 823 |
| Aug 13, 2026 | 2.22 | 2.30 | 2.22 | 2.28 | 2.28 | 2.70% | 10,478 |
| Aug 12, 2026 | 2.17 | 2.23 | 2.17 | 2.22 | 2.22 | 2.30% | 5,315 |
| Aug 11, 2026 | 2.21 | 2.24 | 2.17 | 2.17 | 2.17 | -1.81% | 7,193 |
| Aug 10, 2026 | 2.22 | 2.22 | 2.21 | 2.21 | 2.21 | 0.45% | 823 |
| Aug 7, 2026 | 2.20 | 2.22 | 2.20 | 2.20 | 2.20 | - | 1,286 |