Workhorse Group Inc. (FRA:1WO)
Germany
· Delayed Price · Currency is EUR 0.770
+0.040 (5.48%)
At close: Dec 5, 2025
Workhorse Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 5.48% | 400 |
| Dec 4, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 11.45% | - |
| Dec 3, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -4.38% | - |
| Dec 2, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -14.91% | - |
| Dec 1, 2025 | 0.73 | 0.81 | 0.73 | 0.81 | 0.81 | 13.38% | 500 |
| Nov 28, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -10.13% | - |
| Nov 27, 2025 | 0.71 | 0.79 | 0.71 | 0.79 | 0.79 | 3.27% | 174 |
| Nov 26, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -6.71% | - |
| Nov 25, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 13.10% | - |
| Nov 24, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -5.84% | - |
| Nov 21, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 30.51% | - |
| Nov 20, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -4.07% | - |
| Nov 19, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 41.06% | - |
| Nov 18, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -11.74% | - |
| Nov 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -5.90% | - |
| Nov 14, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -6.25% | - |
| Nov 13, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -2.61% | - |
| Nov 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -10.16% | - |
| Nov 11, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Nov 10, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -6.57% | - |
| Nov 7, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -4.86% | - |
| Nov 6, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.69% | - |
| Nov 5, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -5.23% | - |
| Nov 4, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -8.38% | - |
| Nov 3, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Oct 31, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 5.03% | - |
| Oct 30, 2025 | 0.87 | 0.87 | 0.80 | 0.80 | 0.80 | -10.67% | - |
| Oct 29, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.56% | - |
| Oct 28, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 4.68% | - |
| Oct 27, 2025 | 0.91 | 0.91 | 0.86 | 0.86 | 0.86 | -6.04% | - |
| Oct 24, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 4.00% | - |
| Oct 23, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -5.41% | - |
| Oct 22, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.21% | - |
| Oct 21, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 7.10% | - |
| Oct 20, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Oct 17, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -6.63% | - |
| Oct 16, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Oct 15, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.55% | - |
| Oct 14, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 5.81% | - |
| Oct 13, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -4.44% | 4 |
| Oct 10, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.64% | - |
| Oct 9, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.67% | - |
| Oct 8, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -4.76% | - |
| Oct 7, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.53% | - |
| Oct 6, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 3.87% | - |
| Oct 3, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 6.47% | - |
| Oct 2, 2025 | 0.92 | 0.92 | 0.85 | 0.85 | 0.85 | -5.03% | - |
| Oct 1, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Sep 30, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.70% | - |
| Sep 29, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 5.39% | - |
| Sep 26, 2025 | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | -18.14% | - |
| Sep 25, 2025 | 0.92 | 1.02 | 0.92 | 1.02 | 1.02 | 11.48% | 2,000 |
| Sep 24, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.17% | - |
| Sep 23, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 3.28% | - |
| Sep 22, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.61% | - |
| Sep 19, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 3.33% | - |
| Sep 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.55% | - |
| Sep 17, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 6.47% | - |
| Sep 16, 2025 | 0.93 | 0.93 | 0.85 | 0.85 | 0.85 | -9.57% | - |
| Sep 15, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -3.59% | - |
| Sep 12, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.63% | - |
| Sep 11, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.56% | - |
| Sep 10, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | - |
| Sep 9, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -11.71% | - |
| Sep 8, 2025 | 1.03 | 1.11 | 1.03 | 1.11 | 1.11 | 8.82% | 1,400 |
| Sep 5, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -5.56% | - |
| Sep 4, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | - |
| Sep 3, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 4.90% | - |
| Sep 2, 2025 | 1.09 | 1.09 | 1.02 | 1.02 | 1.02 | -6.42% | - |
| Sep 1, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 5.83% | - |
| Aug 29, 2025 | 1.13 | 1.13 | 1.03 | 1.03 | 1.03 | -8.85% | - |
| Aug 28, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.59% | - |
| Aug 27, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Aug 26, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.50% | - |
| Aug 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Aug 22, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.59% | - |
| Aug 21, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | - |
| Aug 20, 2025 | 1.21 | 1.21 | 1.14 | 1.14 | 1.14 | -14.93% | 2,700 |
| Aug 19, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.19% | - |
| Aug 18, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -7.43% | - |
| Aug 15, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 4.96% | - |
| Aug 14, 2025 | 1.52 | 1.52 | 1.41 | 1.41 | 1.41 | -11.88% | 3 |
| Aug 13, 2025 | 1.44 | 1.60 | 1.44 | 1.60 | 1.60 | 12.68% | 1 |
| Aug 12, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Aug 11, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.07% | - |
| Aug 8, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | - |
| Aug 7, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -10.00% | - |
| Aug 6, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 8.84% | - |
| Aug 5, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.00% | - |
| Aug 4, 2025 | 1.39 | 1.50 | 1.39 | 1.50 | 1.50 | 0.67% | 2 |
| Aug 1, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 1.36% | 16 |
| Jul 31, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.08% | - |
| Jul 30, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -18.64% | - |
| Jul 29, 2025 | 1.59 | 1.77 | 1.59 | 1.77 | 1.77 | 14.94% | 1,500 |
| Jul 28, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -10.98% | - |
| Jul 25, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.81% | - |
| Jul 24, 2025 | 1.70 | 1.78 | 1.70 | 1.78 | 1.78 | 8.54% | 13,129 |
| Jul 23, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -5.20% | 5 |
| Jul 22, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -9.90% | - |
| Jul 21, 2025 | 1.80 | 1.92 | 1.80 | 1.92 | 1.92 | 8.47% | 780 |