Wanguo Gold Group Limited (FRA:A41W40)
Germany
· Delayed Price · Currency is EUR 0.865
+0.045 (5.49%)
At close: Nov 24, 2025
Wanguo Gold Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 5.49% | 136 |
| Nov 21, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -6.29% | - |
| Nov 20, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.13% | 88 |
| Nov 19, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 10.62% | - |
| Nov 18, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -4.76% | 88 |
| Nov 17, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -5.08% | - |
| Nov 14, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.67% | 3,120 |
| Nov 13, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 5.88% | - |
| Nov 12, 2025 | 0.95 | 0.95 | 0.85 | 0.85 | 0.85 | -7.61% | 2,800 |
| Nov 11, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.55% | - |
| Nov 10, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.10% | 176 |
| Nov 7, 2025 | 0.86 | 0.91 | 0.86 | 0.91 | 0.91 | 8.38% | 200 |
| Nov 6, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | 5.03% | - |
| Nov 5, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | -0.63% | 6,000 |
| Nov 4, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -4.76% | - |
| Nov 3, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.60% | - |
| Oct 31, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.60% | - |
| Oct 30, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.20% | - |
| Oct 29, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -1.19% | - |
| Oct 28, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -4.55% | - |
| Oct 27, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | 0.57% | - |
| Oct 24, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.57% | - |
| Oct 23, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -1.68% | - |
| Oct 22, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.24% | - |
| Oct 21, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.54% | - |
| Oct 20, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -7.54% | 400 |
| Oct 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.53% | 5,200 |
| Oct 16, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -7.98% | - |
| Oct 15, 2025 | 1.01 | 1.07 | 1.01 | 1.07 | 1.07 | 13.30% | 1,480 |
| Oct 14, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | -6.00% | - |
| Oct 13, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 2.56% | - |
| Oct 10, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -17.02% | - |
| Oct 9, 2025 | 1.10 | 1.18 | 1.09 | 1.18 | 1.18 | 7.80% | 6,088 |
| Oct 8, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | - | - |
| Oct 7, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -4.80% | - |
| Oct 6, 2025 | 1.09 | 1.15 | 1.09 | 1.15 | 1.15 | 7.01% | 9,200 |
| Oct 3, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -6.96% | - |
| Oct 2, 2025 | 1.08 | 1.15 | 1.08 | 1.15 | 1.15 | 11.11% | 10,800 |
| Oct 1, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Sep 30, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 3.50% | - |
| Sep 29, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | - |
| Sep 26, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.49% | - |
| Sep 25, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.93% | - |
| Sep 24, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.49% | - |
| Sep 23, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.02 | 3.52% | - |
| Sep 22, 2025 | 1.00 | 1.07 | 1.00 | 1.00 | 0.99 | 5.29% | 2,040 |
| Sep 19, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.94 | 6.18% | - |
| Sep 18, 2025 | 0.97 | 0.97 | 0.89 | 0.89 | 0.89 | -2.20% | 800 |
| Sep 17, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -4.21% | - |
| Sep 16, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.94 | -0.52% | - |
| Sep 15, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.95 | -2.55% | - |
| Sep 12, 2025 | 0.99 | 1.00 | 0.98 | 0.98 | 0.97 | 2.08% | - |
| Sep 11, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.95 | -1.54% | - |
| Sep 10, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.97 | -5.80% | - |
| Sep 9, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.03 | 9.52% | - |
| Sep 8, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.94 | 2.72% | - |
| Sep 5, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | 2.79% | - |
| Sep 4, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.89 | -3.76% | - |
| Sep 3, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | 5.08% | - |
| Sep 2, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.88 | 0.57% | - |
| Sep 1, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 7.98% | - |
| Aug 29, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.81 | 6.54% | 252 |
| Aug 27, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.76 | -4.38% | - |
| Aug 26, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | 2.56% | - |
| Aug 25, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -2.50% | 1,600 |
| Aug 22, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -9.09% | 960 |
| Aug 21, 2025 | 0.93 | 0.93 | 0.88 | 0.88 | 0.88 | -5.88% | 80 |
| Aug 20, 2025 | 0.93 | 0.94 | 0.92 | 0.94 | 0.93 | 0.54% | - |
| Aug 19, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 2.20% | - |
| Aug 18, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.67% | - |
| Aug 15, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.93 | -5.56% | - |
| Aug 14, 2025 | 0.94 | 0.99 | 0.94 | 0.99 | 0.98 | 4.76% | 384 |
| Aug 13, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.94 | 2.72% | - |
| Aug 12, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.60% | - |
| Aug 11, 2025 | 0.94 | 0.98 | 0.92 | 0.94 | 0.93 | -5.08% | 3,708 |
| Aug 8, 2025 | 0.93 | 0.99 | 0.93 | 0.99 | 0.98 | 8.84% | 1,648 |
| Aug 7, 2025 | 0.94 | 0.94 | 0.91 | 0.91 | 0.90 | 1.12% | - |
| Aug 6, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.89 | 2.87% | - |
| Aug 5, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 3.57% | - |
| Aug 4, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 7.01% | - |
| Aug 1, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.78 | -9.25% | - |
| Jul 31, 2025 | 0.81 | 0.87 | 0.81 | 0.87 | 0.86 | 13.07% | 640 |
| Jul 30, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.76 | 0.66% | - |
| Jul 29, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | 4.11% | - |
| Jul 28, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Jul 25, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.67% | - |
| Jul 24, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -4.46% | - |
| Jul 23, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.78 | 0.64% | - |
| Jul 22, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | 1.96% | - |
| Jul 21, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.76 | - | - |
| Jul 18, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.76 | -1.92% | - |
| Jul 17, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -5.45% | - |
| Jul 16, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.82 | - | - |
| Jul 15, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.82 | 4.43% | - |
| Jul 14, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 3.27% | 2,816 |
| Jul 11, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.76 | -2.55% | - |
| Jul 10, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.78 | -2.48% | - |
| Jul 9, 2025 | 0.85 | 0.85 | 0.80 | 0.81 | 0.80 | -9.55% | 480 |
| Jul 8, 2025 | 0.85 | 0.89 | 0.84 | 0.89 | 0.89 | 9.88% | 480 |
| Jul 7, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -3.57% | - |