Wielton S.A. (BST:2W1)
Germany
· Delayed Price · Currency is EUR 1.252
-0.108 (-7.94%)
At close: Apr 27, 2026
Wielton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.32 | 1.32 | 1.25 | 1.25 | 1.25 | -7.94% | - |
| Apr 24, 2026 | 1.28 | 1.36 | 1.28 | 1.36 | 1.36 | 6.58% | - |
| Apr 23, 2026 | 1.27 | 1.33 | 1.27 | 1.28 | 1.28 | -0.16% | - |
| Apr 22, 2026 | 1.29 | 1.34 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Apr 21, 2026 | 1.31 | 1.35 | 1.29 | 1.29 | 1.29 | -1.08% | - |
| Apr 20, 2026 | 1.29 | 1.35 | 1.29 | 1.30 | 1.30 | 0.31% | - |
| Apr 17, 2026 | 1.28 | 1.35 | 1.28 | 1.30 | 1.30 | 1.25% | - |
| Apr 16, 2026 | 1.29 | 1.33 | 1.28 | 1.28 | 1.28 | -0.16% | - |
| Apr 15, 2026 | 1.29 | 1.34 | 1.28 | 1.28 | 1.28 | -1.08% | - |
| Apr 14, 2026 | 1.30 | 1.35 | 1.30 | 1.30 | 1.30 | -0.31% | - |
| Apr 13, 2026 | 1.28 | 1.36 | 1.28 | 1.30 | 1.30 | 0.77% | - |
| Apr 10, 2026 | 1.31 | 1.37 | 1.29 | 1.29 | 1.29 | 1.41% | - |
| Apr 9, 2026 | 1.26 | 1.31 | 1.26 | 1.27 | 1.27 | 0.47% | - |
| Apr 8, 2026 | 1.29 | 1.31 | 1.26 | 1.27 | 1.27 | 2.26% | - |
| Apr 7, 2026 | 1.25 | 1.29 | 1.23 | 1.24 | 1.24 | -0.64% | - |
| Apr 2, 2026 | 1.22 | 1.28 | 1.22 | 1.25 | 1.25 | 1.30% | - |
| Apr 1, 2026 | 1.23 | 1.28 | 1.23 | 1.23 | 1.23 | 0.16% | - |
| Mar 31, 2026 | 1.23 | 1.28 | 1.23 | 1.23 | 1.23 | 0.33% | - |
| Mar 30, 2026 | 1.21 | 1.27 | 1.21 | 1.23 | 1.23 | -1.92% | - |
| Mar 27, 2026 | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | -0.16% | - |
| Mar 26, 2026 | 1.25 | 1.30 | 1.25 | 1.25 | 1.25 | -0.48% | - |
| Mar 25, 2026 | 1.25 | 1.29 | 1.25 | 1.26 | 1.26 | 0.64% | - |
| Mar 24, 2026 | 1.24 | 1.30 | 1.22 | 1.25 | 1.25 | 0.64% | - |
| Mar 23, 2026 | 1.30 | 1.31 | 1.23 | 1.24 | 1.24 | -4.46% | 2,000 |
| Mar 20, 2026 | 1.30 | 1.36 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 19, 2026 | 1.33 | 1.34 | 1.30 | 1.30 | 1.30 | -0.76% | - |
| Mar 18, 2026 | 1.32 | 1.37 | 1.31 | 1.31 | 1.31 | -0.46% | - |
| Mar 17, 2026 | 1.31 | 1.36 | 1.31 | 1.32 | 1.32 | 1.23% | - |
| Mar 16, 2026 | 1.30 | 1.34 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 13, 2026 | 1.31 | 1.35 | 1.30 | 1.30 | 1.30 | -0.76% | - |
| Mar 12, 2026 | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -0.61% | - |
| Mar 11, 2026 | 1.31 | 1.37 | 1.31 | 1.32 | 1.32 | 0.46% | - |
| Mar 10, 2026 | 1.30 | 1.37 | 1.30 | 1.31 | 1.31 | 0.46% | - |
| Mar 9, 2026 | 1.33 | 1.36 | 1.30 | 1.31 | 1.31 | -2.54% | - |
| Mar 6, 2026 | 1.33 | 1.39 | 1.33 | 1.34 | 1.34 | 0.75% | - |
| Mar 5, 2026 | 1.33 | 1.40 | 1.32 | 1.33 | 1.33 | -0.15% | - |
| Mar 4, 2026 | 1.32 | 1.39 | 1.32 | 1.33 | 1.33 | 0.76% | - |
| Mar 3, 2026 | 1.35 | 1.47 | 1.32 | 1.32 | 1.32 | -2.22% | 60 |
| Mar 2, 2026 | 1.35 | 1.41 | 1.35 | 1.35 | 1.35 | -0.73% | - |
| Feb 27, 2026 | 1.36 | 1.41 | 1.36 | 1.36 | 1.36 | 0.29% | - |
| Feb 26, 2026 | 1.37 | 1.41 | 1.35 | 1.36 | 1.36 | -1.02% | - |
| Feb 25, 2026 | 1.37 | 1.45 | 1.37 | 1.37 | 1.37 | - | 16 |
| Feb 24, 2026 | 1.37 | 1.43 | 1.37 | 1.37 | 1.37 | 0.15% | - |
| Feb 23, 2026 | 1.40 | 1.42 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| Feb 20, 2026 | 1.36 | 1.42 | 1.36 | 1.36 | 1.36 | 0.15% | - |
| Feb 19, 2026 | 1.35 | 1.43 | 1.35 | 1.36 | 1.36 | 0.59% | - |
| Feb 18, 2026 | 1.37 | 1.41 | 1.35 | 1.35 | 1.35 | -1.32% | - |
| Feb 17, 2026 | 1.36 | 1.41 | 1.36 | 1.37 | 1.37 | 0.29% | - |
| Feb 16, 2026 | 1.36 | 1.43 | 1.36 | 1.36 | 1.36 | 0.29% | - |
| Feb 13, 2026 | 1.37 | 1.42 | 1.36 | 1.36 | 1.36 | -1.02% | - |
| Feb 12, 2026 | 1.39 | 1.44 | 1.37 | 1.37 | 1.37 | -1.29% | - |
| Feb 11, 2026 | 1.39 | 1.45 | 1.39 | 1.39 | 1.39 | 0.14% | - |
| Feb 10, 2026 | 1.36 | 1.45 | 1.36 | 1.39 | 1.39 | 1.31% | - |
| Feb 9, 2026 | 1.34 | 1.41 | 1.34 | 1.37 | 1.37 | 2.08% | - |
| Feb 6, 2026 | 1.35 | 1.40 | 1.34 | 1.34 | 1.34 | -0.59% | - |
| Feb 5, 2026 | 1.36 | 1.43 | 1.35 | 1.35 | 1.35 | -1.46% | - |
| Feb 4, 2026 | 1.34 | 1.42 | 1.34 | 1.37 | 1.37 | 2.39% | - |
| Feb 3, 2026 | 1.35 | 1.41 | 1.34 | 1.34 | 1.34 | -0.89% | - |
| Feb 2, 2026 | 1.33 | 1.39 | 1.33 | 1.35 | 1.35 | 0.60% | - |
| Jan 30, 2026 | 1.36 | 1.41 | 1.34 | 1.34 | 1.34 | -1.03% | - |
| Jan 29, 2026 | 1.36 | 1.40 | 1.35 | 1.36 | 1.36 | - | - |
| Jan 28, 2026 | 1.37 | 1.42 | 1.36 | 1.36 | 1.36 | -0.44% | - |
| Jan 27, 2026 | 1.41 | 1.45 | 1.36 | 1.36 | 1.36 | -5.93% | 428 |
| Jan 26, 2026 | 1.39 | 1.45 | 1.39 | 1.45 | 1.45 | 4.02% | - |
| Jan 23, 2026 | 1.41 | 1.46 | 1.39 | 1.39 | 1.39 | -0.85% | - |
| Jan 22, 2026 | 1.35 | 1.45 | 1.35 | 1.41 | 1.41 | 4.15% | - |
| Jan 21, 2026 | 1.37 | 1.41 | 1.35 | 1.35 | 1.35 | -1.60% | - |
| Jan 20, 2026 | 1.39 | 1.45 | 1.37 | 1.37 | 1.37 | -2.28% | - |
| Jan 19, 2026 | 1.46 | 1.47 | 1.40 | 1.40 | 1.40 | -0.57% | - |
| Jan 16, 2026 | 1.41 | 1.47 | 1.41 | 1.41 | 1.41 | - | - |
| Jan 15, 2026 | 1.39 | 1.48 | 1.39 | 1.41 | 1.41 | 1.58% | - |
| Jan 14, 2026 | 1.43 | 1.49 | 1.39 | 1.39 | 1.39 | -6.71% | 21 |
| Jan 13, 2026 | 1.41 | 1.50 | 1.41 | 1.49 | 1.49 | 5.82% | - |
| Jan 12, 2026 | 1.38 | 1.46 | 1.38 | 1.41 | 1.41 | 1.88% | - |
| Jan 9, 2026 | 1.40 | 1.45 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| Jan 8, 2026 | 1.40 | 1.45 | 1.40 | 1.40 | 1.40 | - | - |
| Jan 7, 2026 | 1.42 | 1.44 | 1.40 | 1.40 | 1.40 | -1.82% | - |
| Jan 6, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 2.44% | - |
| Jan 5, 2026 | 1.43 | 1.45 | 1.39 | 1.39 | 1.39 | 0.14% | - |
| Jan 2, 2026 | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | 13.54% | - |
| Dec 30, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.29% | - |
| Dec 29, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 2.31% | - |
| Dec 23, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.25% | - |
| Dec 22, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Dec 19, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.32% | - |
| Dec 17, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 0.32% | - |
| Dec 16, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Dec 15, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.26% | - |
| Dec 12, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.16% | - |
| Dec 11, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.75% | - |
| Dec 10, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Dec 9, 2025 | 1.27 | 1.28 | 1.24 | 1.24 | 1.24 | -4.77% | - |
| Dec 8, 2025 | 1.31 | 1.33 | 1.29 | 1.30 | 1.30 | -0.46% | - |
| Dec 5, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.10% | - |
| Dec 4, 2025 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | 0.15% | - |
| Dec 3, 2025 | 1.31 | 1.35 | 1.31 | 1.33 | 1.33 | 1.83% | - |
| Dec 2, 2025 | 1.30 | 1.33 | 1.30 | 1.31 | 1.31 | 0.46% | - |
| Dec 1, 2025 | 1.32 | 1.35 | 1.30 | 1.30 | 1.30 | -3.98% | - |
| Nov 28, 2025 | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | - | - |
| Nov 27, 2025 | 1.36 | 1.39 | 1.36 | 1.36 | 1.36 | -2.87% | - |