Watches of Switzerland Group PLC (FRA:5WS)
Germany
· Delayed Price · Currency is EUR 5.50
+0.20 (3.77%)
Last updated: Dec 5, 2025, 8:02 AM CET
FRA:5WS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Dec 3, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Dec 2, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.73% | 100 |
| Dec 1, 2025 | 5.65 | 5.65 | 5.35 | 5.50 | 5.50 | -2.65% | 902 |
| Nov 28, 2025 | 5.45 | 5.65 | 5.45 | 5.65 | 5.65 | 8.65% | 921 |
| Nov 27, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Nov 26, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Nov 25, 2025 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 5.69% | 3,000 |
| Nov 24, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.60% | - |
| Nov 21, 2025 | 4.86 | 5.00 | 4.86 | 5.00 | 5.00 | 2.04% | 2,000 |
| Nov 20, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Nov 19, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Nov 18, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.41% | - |
| Nov 17, 2025 | 4.96 | 4.96 | 4.92 | 4.92 | 4.92 | 0.82% | 1,685 |
| Nov 14, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -4.31% | - |
| Nov 13, 2025 | 4.96 | 5.20 | 4.96 | 5.10 | 5.10 | 2.00% | 1,985 |
| Nov 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 5.04% | - |
| Nov 11, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.83% | - |
| Nov 10, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 6.19% | 100 |
| Nov 7, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -4.64% | - |
| Nov 6, 2025 | 4.36 | 4.74 | 4.36 | 4.74 | 4.74 | 6.28% | 2,200 |
| Nov 5, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.89% | - |
| Nov 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.81% | - |
| Nov 3, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.34% | - |
| Oct 31, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2.75% | - |
| Oct 30, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.87% | - |
| Oct 29, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | - |
| Oct 28, 2025 | 4.34 | 4.34 | 4.30 | 4.30 | 4.30 | -1.38% | 100 |
| Oct 27, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.46% | - |
| Oct 24, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Oct 23, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.39% | - |
| Oct 22, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 2.86% | - |
| Oct 21, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -4.11% | - |
| Oct 20, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.35% | - |
| Oct 17, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -2.20% | - |
| Oct 16, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 5.58% | - |
| Oct 15, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 3.37% | - |
| Oct 14, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.96% | - |
| Oct 13, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -2.39% | - |
| Oct 10, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.79% | - |
| Oct 9, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.38% | - |
| Oct 8, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | - |
| Oct 7, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -3.69% | - |
| Oct 6, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.93% | - |
| Oct 3, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.90% | - |
| Oct 2, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 2.43% | - |
| Oct 1, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Sep 30, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.90% | - |
| Sep 29, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 5.00% | 100 |
| Sep 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 25, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| Sep 24, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.03% | - |
| Sep 23, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Sep 22, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.50% | - |
| Sep 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.31% | - |
| Sep 18, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 3.47% | - |
| Sep 17, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.94% | - |
| Sep 16, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.98% | - |
| Sep 15, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.97% | - |
| Sep 12, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 2.49% | - |
| Sep 11, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Sep 10, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.99% | - |
| Sep 9, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.01% | - |
| Sep 8, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.53% | - |
| Sep 5, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.08% | - |
| Sep 4, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 3.78% | - |
| Sep 3, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.09% | - |
| Sep 2, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.61% | - |
| Sep 1, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -5.10% | - |
| Aug 29, 2025 | 3.80 | 3.92 | 3.80 | 3.92 | 3.92 | 2.62% | 100 |
| Aug 28, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.69% | - |
| Aug 27, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.62% | - |
| Aug 26, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Aug 25, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.69% | - |
| Aug 22, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.59% | - |
| Aug 21, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.58% | - |
| Aug 20, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 3.74% | - |
| Aug 19, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.63% | - |
| Aug 18, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.08% | - |
| Aug 15, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.06% | - |
| Aug 14, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -3.59% | - |
| Aug 13, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.04% | - |
| Aug 12, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.03% | - |
| Aug 11, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Aug 8, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Aug 7, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.51% | - |
| Aug 6, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Aug 5, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 5.95% | - |
| Aug 4, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -7.50% | - |
| Aug 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.48% | - |
| Jul 31, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | - |
| Jul 30, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Jul 29, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -3.81% | - |
| Jul 28, 2025 | 4.06 | 4.20 | 4.06 | 4.20 | 4.20 | 1.45% | 300 |
| Jul 25, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 350 |
| Jul 24, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.98% | - |
| Jul 23, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | - |
| Jul 22, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | - |
| Jul 21, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.49% | - |
| Jul 18, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.00% | - |