Workday, Inc. (BIT:1WDAY)
Italy
· Delayed Price · Currency is EUR 189.70
+6.12 (3.33%)
At close: Dec 5, 2025
Workday Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 189.70 | 189.70 | 189.70 | 189.70 | 189.70 | 3.33% | - |
| Dec 4, 2025 | 183.58 | 183.58 | 183.58 | 183.58 | 183.58 | 0.43% | 10 |
| Dec 3, 2025 | 182.80 | 182.80 | 182.80 | 182.80 | 182.80 | 0.03% | - |
| Dec 2, 2025 | 182.74 | 182.74 | 182.74 | 182.74 | 182.74 | -1.34% | - |
| Dec 1, 2025 | 184.20 | 184.80 | 183.10 | 185.22 | 185.22 | -0.47% | 9 |
| Nov 28, 2025 | 186.10 | 186.10 | 186.10 | 186.10 | 186.10 | 0.33% | - |
| Nov 27, 2025 | 185.48 | 185.48 | 185.48 | 185.48 | 185.48 | 2.58% | - |
| Nov 26, 2025 | 180.82 | 180.82 | 180.82 | 180.82 | 180.82 | -10.66% | - |
| Nov 25, 2025 | 198.98 | 198.98 | 198.98 | 202.40 | 202.40 | 2.88% | 19 |
| Nov 24, 2025 | 196.74 | 196.74 | 196.74 | 196.74 | 196.74 | 2.42% | - |
| Nov 21, 2025 | 192.10 | 192.10 | 192.10 | 192.10 | 192.10 | -0.46% | - |
| Nov 20, 2025 | 192.98 | 192.98 | 192.98 | 192.98 | 192.98 | -1.49% | - |
| Nov 19, 2025 | 195.90 | 195.90 | 195.90 | 195.90 | 195.90 | 0.63% | - |
| Nov 18, 2025 | 194.68 | 194.68 | 194.68 | 194.68 | 194.68 | -0.95% | - |
| Nov 17, 2025 | 196.54 | 196.54 | 196.54 | 196.54 | 196.54 | -2.27% | - |
| Nov 14, 2025 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | 3.80% | - |
| Nov 13, 2025 | 196.88 | 196.88 | 194.76 | 193.74 | 193.74 | -0.72% | 24 |
| Nov 12, 2025 | 195.92 | 197.02 | 195.70 | 195.14 | 195.14 | -0.13% | 105 |
| Nov 11, 2025 | 196.58 | 196.58 | 196.58 | 195.40 | 195.40 | 0.65% | 12 |
| Nov 10, 2025 | 194.14 | 194.14 | 194.14 | 194.14 | 194.14 | 1.06% | - |
| Nov 7, 2025 | 192.10 | 192.10 | 192.10 | 192.10 | 192.10 | -0.73% | - |
| Nov 6, 2025 | 197.96 | 197.96 | 193.52 | 193.52 | 193.52 | -3.96% | 208 |
| Nov 5, 2025 | 202.05 | 202.05 | 202.05 | 201.50 | 201.50 | -0.42% | 5 |
| Nov 4, 2025 | 202.35 | 202.35 | 202.35 | 202.35 | 202.35 | -1.24% | - |
| Nov 3, 2025 | 207.50 | 209.95 | 202.80 | 204.90 | 204.90 | -0.12% | 81 |
| Oct 31, 2025 | 201.50 | 201.50 | 201.50 | 205.15 | 205.15 | 1.08% | 58 |
| Oct 30, 2025 | 199.64 | 199.64 | 199.56 | 202.95 | 202.95 | 2.30% | 428 |
| Oct 29, 2025 | 198.38 | 198.38 | 198.38 | 198.38 | 198.38 | -4.00% | - |
| Oct 28, 2025 | 206.65 | 206.65 | 206.65 | 206.65 | 206.65 | 0.71% | - |
| Oct 27, 2025 | 207.40 | 207.40 | 207.40 | 205.20 | 205.20 | -2.19% | 16 |
| Oct 24, 2025 | 209.80 | 209.80 | 209.80 | 209.80 | 209.80 | 0.62% | - |
| Oct 23, 2025 | 210.00 | 210.00 | 210.00 | 208.50 | 208.50 | -2.00% | 10 |
| Oct 22, 2025 | 212.75 | 212.75 | 212.75 | 212.75 | 212.75 | 0.09% | - |
| Oct 21, 2025 | 208.50 | 208.60 | 208.50 | 212.55 | 212.55 | 3.91% | 5 |
| Oct 20, 2025 | 201.30 | 201.30 | 201.30 | 204.55 | 204.55 | 2.65% | 50 |
| Oct 17, 2025 | 199.26 | 199.26 | 199.26 | 199.26 | 199.26 | 0.33% | - |
| Oct 16, 2025 | 202.55 | 202.60 | 200.80 | 198.60 | 198.60 | -2.55% | 150 |
| Oct 15, 2025 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | -0.17% | - |
| Oct 14, 2025 | 204.15 | 204.15 | 204.15 | 204.15 | 204.15 | -0.29% | - |
| Oct 13, 2025 | 204.75 | 204.75 | 204.75 | 204.75 | 204.75 | 1.66% | - |
| Oct 10, 2025 | 206.50 | 206.50 | 204.40 | 201.40 | 201.40 | -2.63% | 200 |
| Oct 9, 2025 | 206.95 | 206.95 | 206.50 | 206.85 | 206.85 | 2.07% | 105 |
| Oct 8, 2025 | 202.65 | 202.65 | 202.65 | 202.65 | 202.65 | 2.73% | - |
| Oct 7, 2025 | 197.26 | 197.26 | 197.26 | 197.26 | 197.26 | -2.35% | - |
| Oct 6, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0.72% | - |
| Oct 3, 2025 | 200.55 | 200.55 | 200.55 | 200.55 | 200.55 | -0.02% | - |
| Oct 2, 2025 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | -0.86% | - |
| Oct 1, 2025 | 202.75 | 204.85 | 202.75 | 202.35 | 202.35 | -2.90% | 20 |
| Sep 30, 2025 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | -1.42% | - |
| Sep 29, 2025 | 211.40 | 211.40 | 211.40 | 211.40 | 211.40 | 0.40% | - |
| Sep 26, 2025 | 210.55 | 210.55 | 210.55 | 210.55 | 210.55 | 2.63% | - |
| Sep 25, 2025 | 205.15 | 205.15 | 205.15 | 205.15 | 205.15 | 0.91% | - |
| Sep 24, 2025 | 203.30 | 203.30 | 203.30 | 203.30 | 203.30 | -1.24% | - |
| Sep 23, 2025 | 205.85 | 205.85 | 205.85 | 205.85 | 205.85 | 2.18% | - |
| Sep 22, 2025 | 199.48 | 199.48 | 199.00 | 201.45 | 201.45 | 2.19% | 15 |
| Sep 19, 2025 | 200.30 | 200.30 | 200.30 | 197.14 | 197.14 | -1.63% | 50 |
| Sep 18, 2025 | 200.30 | 200.30 | 200.30 | 200.40 | 200.40 | - | 50 |
| Sep 17, 2025 | 195.08 | 201.90 | 195.08 | 200.40 | 200.40 | 7.58% | 16 |
| Sep 16, 2025 | 186.28 | 186.28 | 186.28 | 186.28 | 186.28 | -1.45% | - |
| Sep 15, 2025 | 189.82 | 189.82 | 189.80 | 189.02 | 189.02 | -1.24% | 26 |
| Sep 12, 2025 | 191.40 | 191.40 | 191.40 | 191.40 | 191.40 | -0.16% | - |
| Sep 11, 2025 | 191.70 | 191.70 | 191.70 | 191.70 | 191.70 | 0.01% | - |
| Sep 10, 2025 | 191.68 | 191.68 | 191.68 | 191.68 | 191.68 | -2.93% | - |
| Sep 9, 2025 | 193.24 | 197.38 | 193.24 | 197.46 | 197.46 | -0.27% | 33 |
| Sep 8, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -0.21% | - |
| Sep 5, 2025 | 198.84 | 198.84 | 198.84 | 198.42 | 198.42 | 0.50% | 5 |
| Sep 4, 2025 | 197.44 | 197.44 | 197.44 | 197.44 | 197.44 | -0.63% | - |
| Sep 3, 2025 | 198.70 | 198.70 | 198.70 | 198.70 | 198.70 | 1.69% | - |
| Sep 2, 2025 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | 1.71% | - |
| Sep 1, 2025 | 192.12 | 192.12 | 192.12 | 192.12 | 192.12 | -1.78% | - |
| Aug 29, 2025 | 195.82 | 195.82 | 195.10 | 195.60 | 195.60 | -0.49% | 100 |
| Aug 28, 2025 | 196.56 | 196.56 | 196.56 | 196.56 | 196.56 | 0.13% | - |
| Aug 27, 2025 | 196.30 | 196.30 | 196.30 | 196.30 | 196.30 | 3.11% | - |
| Aug 26, 2025 | 190.38 | 190.38 | 190.38 | 190.38 | 190.38 | -0.30% | - |
| Aug 25, 2025 | 190.96 | 190.96 | 190.96 | 190.96 | 190.96 | 2.36% | - |
| Aug 22, 2025 | 186.56 | 186.56 | 186.56 | 186.56 | 186.56 | -4.24% | - |
| Aug 21, 2025 | 194.82 | 194.82 | 194.82 | 194.82 | 194.82 | -1.04% | - |
| Aug 20, 2025 | 196.86 | 196.86 | 196.86 | 196.86 | 196.86 | -0.65% | - |
| Aug 19, 2025 | 199.82 | 199.82 | 199.82 | 198.14 | 198.14 | 0.87% | 89 |
| Aug 18, 2025 | 196.44 | 196.44 | 196.44 | 196.44 | 196.44 | 4.47% | - |
| Aug 14, 2025 | 190.76 | 190.76 | 190.76 | 188.04 | 188.04 | 0.25% | 20 |
| Aug 13, 2025 | 183.44 | 183.44 | 183.44 | 187.58 | 187.58 | 3.44% | 49 |
| Aug 12, 2025 | 186.74 | 189.16 | 183.52 | 181.34 | 181.34 | -3.05% | 138 |
| Aug 11, 2025 | 187.04 | 187.04 | 187.04 | 187.04 | 187.04 | -0.44% | - |
| Aug 8, 2025 | 187.86 | 187.86 | 187.86 | 187.86 | 187.86 | -3.30% | - |
| Aug 7, 2025 | 194.28 | 194.28 | 194.28 | 194.28 | 194.28 | -1.70% | - |
| Aug 6, 2025 | 197.64 | 197.64 | 197.64 | 197.64 | 197.64 | 1.60% | - |
| Aug 5, 2025 | 196.74 | 196.74 | 196.74 | 194.52 | 194.52 | 0.14% | 15 |
| Aug 4, 2025 | 194.24 | 194.24 | 194.24 | 194.24 | 194.24 | -0.50% | - |
| Aug 1, 2025 | 194.70 | 194.70 | 194.70 | 195.22 | 195.22 | -4.21% | 89 |
| Jul 31, 2025 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | -1.92% | - |
| Jul 30, 2025 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | 0.22% | - |
| Jul 29, 2025 | 207.35 | 207.35 | 207.35 | 207.35 | 207.35 | 1.07% | - |
| Jul 28, 2025 | 205.15 | 205.15 | 205.15 | 205.15 | 205.15 | 0.47% | - |
| Jul 25, 2025 | 204.20 | 204.20 | 204.20 | 204.20 | 204.20 | 1.26% | - |
| Jul 24, 2025 | 201.65 | 201.65 | 201.65 | 201.65 | 201.65 | -2.54% | - |
| Jul 23, 2025 | 206.90 | 206.90 | 206.90 | 206.90 | 206.90 | 2.15% | - |
| Jul 22, 2025 | 203.55 | 203.55 | 203.55 | 202.55 | 202.55 | 1.65% | 3 |
| Jul 21, 2025 | 200.95 | 200.95 | 200.95 | 199.26 | 199.26 | 0.06% | 18 |
| Jul 18, 2025 | 199.14 | 199.14 | 199.14 | 199.14 | 199.14 | 0.91% | - |