Workiva Inc. (FRA:0WKA)
Germany
· Delayed Price · Currency is EUR 78.50
+0.50 (0.64%)
At close: Dec 5, 2025
Workiva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.64% | - |
| Dec 4, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.30% | - |
| Dec 3, 2025 | 77.50 | 77.50 | 77.00 | 77.00 | 77.00 | -0.65% | 50 |
| Dec 2, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.90% | - |
| Dec 1, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.25% | - |
| Nov 28, 2025 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 1.91% | 34 |
| Nov 27, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.64% | - |
| Nov 26, 2025 | 79.50 | 79.50 | 78.00 | 78.00 | 78.00 | -0.64% | 350 |
| Nov 25, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.64% | - |
| Nov 24, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 3.31% | - |
| Nov 21, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.95% | - |
| Nov 20, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.28% | - |
| Nov 19, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.30% | - |
| Nov 18, 2025 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | -0.65% | 210 |
| Nov 17, 2025 | 78.00 | 78.00 | 77.50 | 77.50 | 77.50 | - | 50 |
| Nov 14, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -2.52% | - |
| Nov 13, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.63% | - |
| Nov 12, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 4.58% | - |
| Nov 11, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | 15 |
| Nov 10, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 2.68% | - |
| Nov 7, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.67% | - |
| Nov 6, 2025 | 72.00 | 75.00 | 72.00 | 75.00 | 75.00 | 6.38% | 25 |
| Nov 5, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -2.76% | - |
| Nov 4, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| Nov 3, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.01% | - |
| Oct 31, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Oct 30, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.67% | - |
| Oct 29, 2025 | 76.50 | 76.50 | 75.00 | 75.00 | 75.00 | -0.66% | 75 |
| Oct 28, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.31% | - |
| Oct 27, 2025 | 76.50 | 76.50 | 76.00 | 76.50 | 76.50 | - | 15 |
| Oct 24, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 1.32% | - |
| Oct 23, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -2.58% | - |
| Oct 22, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 1.97% | 95 |
| Oct 21, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 2.01% | - |
| Oct 20, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 1.36% | - |
| Oct 17, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Oct 16, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -2.65% | - |
| Oct 15, 2025 | 75.00 | 75.50 | 75.00 | 75.50 | 75.50 | - | 95 |
| Oct 14, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| Oct 13, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.67% | - |
| Oct 10, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -1.32% | - |
| Oct 9, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| Oct 8, 2025 | 73.00 | 75.50 | 73.00 | 75.50 | 75.50 | - | 50 |
| Oct 7, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 1.34% | - |
| Oct 6, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.68% | - |
| Oct 3, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 4.23% | - |
| Oct 2, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -2.74% | - |
| Oct 1, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1.39% | - |
| Sep 30, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.69% | - |
| Sep 29, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 2.11% | - |
| Sep 26, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Sep 25, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.43% | - |
| Sep 24, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| Sep 23, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 2.96% | - |
| Sep 22, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Sep 19, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -1.46% | - |
| Sep 18, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 3.01% | - |
| Sep 17, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.76% | - |
| Sep 16, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.76% | - |
| Sep 15, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -1.50% | - |
| Sep 12, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 3.91% | - |
| Sep 11, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -2.29% | - |
| Sep 10, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.76% | - |
| Sep 9, 2025 | 68.50 | 68.50 | 66.00 | 66.00 | 66.00 | -2.22% | 15 |
| Sep 8, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 4.65% | - |
| Sep 5, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -2.27% | - |
| Sep 4, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.76% | - |
| Sep 3, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -5.07% | - |
| Sep 2, 2025 | 69.50 | 69.50 | 69.00 | 69.00 | 69.00 | -0.72% | 400 |
| Sep 1, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 1.46% | - |
| Aug 29, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Aug 28, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 2.24% | - |
| Aug 27, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Aug 26, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.47% | - |
| Aug 25, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 3.82% | - |
| Aug 22, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.76% | - |
| Aug 21, 2025 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 0.76% | 8 |
| Aug 20, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -2.24% | - |
| Aug 19, 2025 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 5.51% | 32 |
| Aug 18, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 2.42% | - |
| Aug 15, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -2.36% | - |
| Aug 14, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 2.42% | - |
| Aug 13, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | - |
| Aug 12, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -1.60% | - |
| Aug 11, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -3.10% | - |
| Aug 8, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -3.73% | - |
| Aug 7, 2025 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | -0.74% | 100 |
| Aug 6, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -4.93% | - |
| Aug 5, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -2.07% | - |
| Aug 4, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 22.88% | - |
| Aug 1, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.72% | - |
| Jul 31, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Jul 30, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.85% | - |
| Jul 29, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.74% | - |
| Jul 28, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 2.68% | - |
| Jul 25, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | - |
| Jul 24, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | - |
| Jul 23, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Jul 22, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -1.74% | - |
| Jul 21, 2025 | 56.50 | 57.50 | 56.50 | 57.50 | 57.50 | 0.88% | 135 |