Wacom Co., Ltd. (FRA:11W)
Germany
· Delayed Price · Currency is EUR 4.360
-0.040 (-0.91%)
Last updated: Dec 5, 2025, 8:06 AM CET
Wacom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | - | -0.91% | - |
| Dec 4, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.92% | - |
| Dec 3, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% | - |
| Dec 2, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.65% | - |
| Dec 1, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | - |
| Nov 28, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.34% | - |
| Nov 27, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.82% | - |
| Nov 26, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.92% | - |
| Nov 25, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.87% | - |
| Nov 24, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.47% | - |
| Nov 21, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.47% | - |
| Nov 20, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.90% | - |
| Nov 19, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.87% | - |
| Nov 18, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -2.73% | - |
| Nov 17, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.92% | - |
| Nov 14, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Nov 13, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.46% | - |
| Nov 12, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.93% | - |
| Nov 11, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.92% | - |
| Nov 10, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.93% | - |
| Nov 7, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.92% | - |
| Nov 6, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.46% | - |
| Nov 5, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -3.11% | - |
| Nov 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | - |
| Nov 3, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Oct 31, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -7.63% | - |
| Oct 30, 2025 | 4.58 | 4.98 | 4.58 | 4.98 | 4.98 | 9.69% | 1,052 |
| Oct 29, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.30% | - |
| Oct 28, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.54% | - |
| Oct 27, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.29% | - |
| Oct 24, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.87% | - |
| Oct 23, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.43% | - |
| Oct 22, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.43% | - |
| Oct 21, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 3.10% | - |
| Oct 20, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 2.73% | - |
| Oct 17, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.79% | - |
| Oct 16, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.36% | - |
| Oct 15, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.84% | - |
| Oct 14, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -3.98% | - |
| Oct 13, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.44% | - |
| Oct 10, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | - |
| Oct 9, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.86% | - |
| Oct 8, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.28% | - |
| Oct 7, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.67% | - |
| Oct 6, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.42% | - |
| Oct 3, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.42% | - |
| Oct 2, 2025 | 4.76 | 4.78 | 4.76 | 4.78 | 4.78 | 2.58% | - |
| Oct 1, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.30% | - |
| Sep 30, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Sep 29, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.86% | - |
| Sep 26, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.58 | 1.75% | - |
| Sep 25, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.50 | 1.33% | - |
| Sep 24, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.44 | 0.90% | - |
| Sep 23, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.40 | -0.45% | - |
| Sep 22, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.42 | 1.36% | - |
| Sep 19, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.36 | -1.34% | - |
| Sep 18, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.42 | 2.28% | - |
| Sep 17, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.32 | -4.78% | - |
| Sep 16, 2025 | 4.42 | 4.60 | 4.42 | 4.60 | 4.54 | 7.48% | 300 |
| Sep 15, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.22 | -0.47% | - |
| Sep 12, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.24 | 0.47% | - |
| Sep 11, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.22 | -0.47% | - |
| Sep 10, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.24 | - | - |
| Sep 9, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.24 | -0.92% | - |
| Sep 8, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.28 | 1.40% | - |
| Sep 5, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.22 | 0.47% | - |
| Sep 4, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.20 | 2.40% | - |
| Sep 3, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.10 | -0.48% | - |
| Sep 2, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.12 | 0.97% | - |
| Sep 1, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.08 | -0.48% | - |
| Aug 29, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.10 | -1.42% | - |
| Aug 28, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.16 | 0.96% | - |
| Aug 27, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.12 | - | - |
| Aug 26, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.12 | 0.48% | - |
| Aug 25, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.10 | 0.48% | - |
| Aug 22, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.08 | 1.47% | - |
| Aug 21, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.02 | -0.49% | - |
| Aug 20, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.04 | -1.91% | - |
| Aug 19, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.12 | 1.46% | - |
| Aug 18, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.06 | -0.96% | - |
| Aug 15, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.10 | - | - |
| Aug 14, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.10 | -0.48% | - |
| Aug 13, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.12 | 2.96% | - |
| Aug 12, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.00 | 3.05% | - |
| Aug 11, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.89 | - | - |
| Aug 8, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.89 | 1.55% | - |
| Aug 7, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.83 | - | - |
| Aug 6, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.83 | -0.51% | - |
| Aug 5, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.85 | 1.04% | - |
| Aug 4, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.81 | - | - |
| Aug 1, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.81 | 2.66% | - |
| Jul 31, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.71 | -9.62% | - |
| Jul 30, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.10 | 0.48% | - |
| Jul 29, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.08 | 1.47% | - |
| Jul 28, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.02 | 1.49% | - |
| Jul 25, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.97 | 0.50% | - |
| Jul 24, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.95 | 2.04% | - |
| Jul 23, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.87 | 2.62% | - |
| Jul 22, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.77 | -1.04% | - |
| Jul 21, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.81 | - | - |