Weibo Corporation (FRA:2WBA)
Germany
· Delayed Price · Currency is EUR 8.50
-0.05 (-0.58%)
At close: Nov 28, 2025
Weibo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.80 | 8.85 | 8.80 | 8.80 | 8.80 | - | - |
| Dec 3, 2025 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -1.12% | - |
| Dec 2, 2025 | 8.75 | 8.90 | 8.70 | 8.90 | 8.90 | 0.56% | - |
| Dec 1, 2025 | 8.65 | 8.90 | 8.60 | 8.85 | 8.85 | 4.12% | - |
| Nov 28, 2025 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | -0.58% | 700 |
| Nov 27, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.18% | - |
| Nov 26, 2025 | 8.60 | 8.60 | 8.45 | 8.45 | 8.45 | -1.74% | - |
| Nov 25, 2025 | 8.65 | 8.65 | 8.55 | 8.60 | 8.60 | 0.58% | - |
| Nov 24, 2025 | 8.40 | 8.55 | 8.40 | 8.55 | 8.55 | 2.40% | - |
| Nov 21, 2025 | 8.20 | 8.40 | 8.20 | 8.35 | 8.35 | 1.21% | - |
| Nov 20, 2025 | 8.55 | 8.55 | 8.25 | 8.25 | 8.25 | -2.37% | 833 |
| Nov 19, 2025 | 8.50 | 8.50 | 8.40 | 8.45 | 8.45 | -1.17% | - |
| Nov 18, 2025 | 8.75 | 8.75 | 8.50 | 8.55 | 8.55 | 0.59% | 600 |
| Nov 17, 2025 | 8.70 | 8.80 | 8.50 | 8.50 | 8.50 | -1.16% | - |
| Nov 14, 2025 | 8.90 | 8.90 | 8.60 | 8.60 | 8.60 | -2.27% | - |
| Nov 13, 2025 | 9.20 | 9.20 | 8.80 | 8.80 | 8.80 | -2.76% | - |
| Nov 12, 2025 | 9.20 | 9.20 | 9.00 | 9.05 | 9.05 | -1.63% | 500 |
| Nov 11, 2025 | 9.25 | 9.30 | 9.15 | 9.20 | 9.20 | -1.08% | - |
| Nov 10, 2025 | 9.15 | 9.30 | 9.15 | 9.30 | 9.30 | 3.33% | - |
| Nov 7, 2025 | 9.10 | 9.10 | 8.90 | 9.00 | 9.00 | -1.64% | - |
| Nov 6, 2025 | 9.30 | 9.55 | 9.10 | 9.15 | 9.15 | -1.08% | 1,003 |
| Nov 5, 2025 | 9.25 | 9.25 | 9.20 | 9.25 | 9.25 | 0.54% | - |
| Nov 4, 2025 | 9.20 | 9.25 | 9.15 | 9.20 | 9.20 | -1.08% | - |
| Nov 3, 2025 | 9.35 | 9.35 | 9.30 | 9.30 | 9.30 | -0.53% | - |
| Oct 31, 2025 | 9.45 | 9.50 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| Oct 30, 2025 | 9.50 | 9.50 | 9.40 | 9.40 | 9.40 | -1.05% | 350 |
| Oct 29, 2025 | 9.70 | 9.70 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Oct 28, 2025 | 9.85 | 9.85 | 9.60 | 9.60 | 9.60 | -2.54% | 230 |
| Oct 27, 2025 | 9.80 | 10.00 | 9.80 | 9.85 | 9.85 | 1.55% | 563 |
| Oct 24, 2025 | 9.75 | 9.80 | 9.65 | 9.70 | 9.70 | -0.51% | - |
| Oct 23, 2025 | 9.65 | 9.85 | 9.65 | 9.75 | 9.75 | 1.04% | - |
| Oct 22, 2025 | 9.55 | 9.75 | 9.55 | 9.65 | 9.65 | 0.52% | - |
| Oct 21, 2025 | 9.80 | 9.80 | 9.60 | 9.60 | 9.60 | -0.52% | 260 |
| Oct 20, 2025 | 9.55 | 9.70 | 9.55 | 9.65 | 9.65 | 1.58% | - |
| Oct 17, 2025 | 9.40 | 9.50 | 9.35 | 9.50 | 9.50 | - | 580 |
| Oct 16, 2025 | 9.75 | 9.75 | 9.50 | 9.50 | 9.50 | -3.06% | - |
| Oct 15, 2025 | 9.75 | 9.90 | 9.75 | 9.80 | 9.80 | 1.55% | - |
| Oct 14, 2025 | 9.75 | 9.75 | 9.65 | 9.65 | 9.65 | -3.50% | - |
| Oct 13, 2025 | 9.90 | 10.10 | 9.90 | 10.00 | 10.00 | 2.56% | 20 |
| Oct 10, 2025 | 10.50 | 10.50 | 9.70 | 9.75 | 9.75 | -8.02% | 220 |
| Oct 9, 2025 | 10.90 | 10.90 | 10.60 | 10.60 | 10.60 | -1.85% | 610 |
| Oct 8, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 0.93% | - |
| Oct 7, 2025 | 10.60 | 10.80 | 10.60 | 10.70 | 10.70 | 0.94% | - |
| Oct 6, 2025 | 10.70 | 10.80 | 10.60 | 10.60 | 10.60 | - | 210 |
| Oct 3, 2025 | 10.90 | 11.00 | 10.50 | 10.60 | 10.60 | -2.75% | 275 |
| Oct 2, 2025 | 10.80 | 10.90 | 10.70 | 10.90 | 10.90 | 2.83% | 153 |
| Oct 1, 2025 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | - | 35 |
| Sep 30, 2025 | 10.70 | 10.70 | 10.50 | 10.60 | 10.60 | 0.95% | - |
| Sep 29, 2025 | 10.60 | 10.90 | 10.50 | 10.50 | 10.50 | 0.96% | 310 |
| Sep 26, 2025 | 10.50 | 10.50 | 10.30 | 10.40 | 10.40 | -1.89% | - |
| Sep 25, 2025 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | - | 1,425 |
| Sep 24, 2025 | 10.20 | 10.60 | 10.20 | 10.60 | 10.60 | 4.95% | 615 |
| Sep 23, 2025 | 10.30 | 10.40 | 10.10 | 10.10 | 10.10 | -1.94% | 500 |
| Sep 22, 2025 | 10.60 | 10.60 | 10.30 | 10.30 | 10.30 | -2.83% | - |
| Sep 19, 2025 | 10.50 | 10.80 | 10.50 | 10.60 | 10.60 | 1.92% | 475 |
| Sep 18, 2025 | 10.80 | 10.80 | 10.40 | 10.40 | 10.40 | -2.80% | 400 |
| Sep 17, 2025 | 10.80 | 10.80 | 10.60 | 10.70 | 10.70 | 1.90% | - |
| Sep 16, 2025 | 10.70 | 10.70 | 10.40 | 10.50 | 10.50 | -1.87% | - |
| Sep 15, 2025 | 10.50 | 10.90 | 10.50 | 10.70 | 10.70 | 3.88% | 100 |
| Sep 12, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | 1.98% | 700 |
| Sep 11, 2025 | 10.50 | 10.50 | 10.10 | 10.10 | 10.10 | -1.94% | 320 |
| Sep 10, 2025 | 10.40 | 10.40 | 10.20 | 10.30 | 10.30 | -0.96% | 1,133 |
| Sep 9, 2025 | 9.80 | 10.40 | 9.80 | 10.40 | 10.40 | 6.67% | - |
| Sep 8, 2025 | 10.10 | 10.10 | 9.75 | 9.75 | 9.75 | -1.52% | - |
| Sep 5, 2025 | 9.85 | 9.95 | 9.85 | 9.90 | 9.90 | 0.51% | 829 |
| Sep 4, 2025 | 9.80 | 9.95 | 9.80 | 9.85 | 9.85 | -1.50% | 115 |
| Sep 3, 2025 | 9.60 | 10.00 | 9.60 | 10.00 | 10.00 | 3.63% | - |
| Sep 2, 2025 | 9.70 | 9.70 | 9.55 | 9.65 | 9.65 | -0.52% | - |
| Sep 1, 2025 | 9.65 | 9.70 | 9.65 | 9.70 | 9.70 | -0.51% | - |
| Aug 29, 2025 | 9.60 | 9.80 | 9.60 | 9.75 | 9.75 | 2.63% | - |
| Aug 28, 2025 | 9.50 | 9.55 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| Aug 27, 2025 | 9.65 | 9.65 | 9.40 | 9.55 | 9.55 | -1.55% | - |
| Aug 26, 2025 | 9.85 | 9.85 | 9.65 | 9.70 | 9.70 | -1.52% | - |
| Aug 25, 2025 | 9.90 | 9.95 | 9.75 | 9.85 | 9.85 | 1.03% | - |
| Aug 22, 2025 | 9.65 | 9.85 | 9.65 | 9.75 | 9.75 | - | - |
| Aug 21, 2025 | 9.65 | 9.75 | 9.55 | 9.75 | 9.75 | 2.09% | 700 |
| Aug 20, 2025 | 9.60 | 9.60 | 9.50 | 9.55 | 9.55 | -0.52% | - |
| Aug 19, 2025 | 10.20 | 10.20 | 9.60 | 9.60 | 9.60 | -5.88% | - |
| Aug 18, 2025 | 9.90 | 10.20 | 9.90 | 10.20 | 10.20 | 4.08% | 810 |
| Aug 15, 2025 | 9.70 | 9.80 | 9.65 | 9.80 | 9.80 | 1.03% | 735 |
| Aug 14, 2025 | 8.80 | 9.70 | 8.80 | 9.70 | 9.70 | 10.86% | - |
| Aug 13, 2025 | 8.60 | 8.80 | 8.60 | 8.75 | 8.75 | 1.74% | - |
| Aug 12, 2025 | 8.30 | 8.65 | 8.30 | 8.60 | 8.60 | 2.99% | - |
| Aug 11, 2025 | 8.40 | 8.45 | 8.30 | 8.35 | 8.35 | -1.18% | - |
| Aug 8, 2025 | 8.30 | 8.45 | 8.25 | 8.45 | 8.45 | 1.81% | - |
| Aug 7, 2025 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| Aug 6, 2025 | 8.40 | 8.40 | 8.25 | 8.35 | 8.35 | -0.60% | 800 |
| Aug 5, 2025 | 8.35 | 8.40 | 8.30 | 8.40 | 8.40 | 1.20% | - |
| Aug 4, 2025 | 8.30 | 8.35 | 8.30 | 8.30 | 8.30 | 1.84% | - |
| Aug 1, 2025 | 8.45 | 8.45 | 8.10 | 8.15 | 8.15 | -2.40% | - |
| Jul 31, 2025 | 8.55 | 8.55 | 8.30 | 8.35 | 8.35 | -2.91% | 540 |
| Jul 30, 2025 | 8.80 | 8.80 | 8.60 | 8.60 | 8.60 | -2.27% | - |
| Jul 29, 2025 | 8.70 | 8.85 | 8.70 | 8.80 | 8.80 | 1.15% | - |
| Jul 28, 2025 | 8.65 | 8.80 | 8.65 | 8.70 | 8.70 | 1.16% | 300 |
| Jul 25, 2025 | 8.75 | 8.75 | 8.55 | 8.60 | 8.60 | -1.71% | 460 |
| Jul 24, 2025 | 8.95 | 8.95 | 8.70 | 8.75 | 8.75 | -2.23% | - |
| Jul 23, 2025 | 8.85 | 9.00 | 8.85 | 8.95 | 8.95 | 4.07% | 343 |
| Jul 22, 2025 | 8.60 | 8.65 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| Jul 21, 2025 | 8.60 | 8.80 | 8.60 | 8.65 | 8.65 | -1.14% | - |
| Jul 18, 2025 | 8.65 | 8.80 | 8.65 | 8.75 | 8.75 | 0.57% | - |