Western Alliance Bancorporation (FRA:WEA)
Germany
· Delayed Price · Currency is EUR 72.66
+0.12 (0.17%)
Last updated: Dec 5, 2025, 8:04 AM CET
FRA:WEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | 3.75% | - |
| Dec 3, 2025 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | -0.57% | - |
| Dec 2, 2025 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | 1.21% | - |
| Dec 1, 2025 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | -0.29% | - |
| Nov 28, 2025 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | 0.23% | - |
| Nov 27, 2025 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | -0.29% | - |
| Nov 26, 2025 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | 2.17% | - |
| Nov 25, 2025 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | -0.29% | - |
| Nov 24, 2025 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | 4.27% | - |
| Nov 21, 2025 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | 0.06% | - |
| Nov 20, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 3.31% | - |
| Nov 19, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.83% | - |
| Nov 18, 2025 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | -6.03% | - |
| Nov 17, 2025 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | 0.48% | - |
| Nov 14, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | -3.11% | - |
| Nov 13, 2025 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | 0.20% | - |
| Nov 12, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.34 | 0.26% | - |
| Nov 11, 2025 | 68.52 | 68.52 | 68.52 | 68.52 | 68.16 | -0.58% | - |
| Nov 10, 2025 | 68.92 | 68.92 | 68.92 | 68.92 | 68.56 | 1.50% | - |
| Nov 7, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.54 | 0.18% | - |
| Nov 6, 2025 | 67.78 | 67.78 | 67.78 | 67.78 | 67.42 | 1.10% | - |
| Nov 5, 2025 | 67.04 | 67.04 | 67.04 | 67.04 | 66.69 | 1.70% | - |
| Nov 4, 2025 | 65.92 | 65.92 | 65.92 | 65.92 | 65.57 | -1.41% | - |
| Nov 3, 2025 | 66.86 | 66.86 | 66.86 | 66.86 | 66.51 | 1.03% | - |
| Oct 31, 2025 | 66.18 | 66.18 | 66.18 | 66.18 | 65.83 | 1.32% | - |
| Oct 30, 2025 | 65.32 | 65.32 | 65.32 | 65.32 | 64.98 | -3.03% | - |
| Oct 29, 2025 | 67.36 | 67.36 | 67.36 | 67.36 | 67.00 | -0.38% | - |
| Oct 28, 2025 | 67.62 | 67.62 | 67.62 | 67.62 | 67.26 | -1.72% | - |
| Oct 27, 2025 | 68.70 | 68.80 | 68.70 | 68.80 | 68.44 | 4.02% | 89 |
| Oct 24, 2025 | 66.14 | 66.14 | 66.14 | 66.14 | 65.79 | -1.93% | - |
| Oct 23, 2025 | 67.44 | 67.44 | 67.44 | 67.44 | 67.08 | 0.39% | - |
| Oct 22, 2025 | 67.18 | 67.18 | 67.18 | 67.18 | 66.83 | 2.94% | - |
| Oct 21, 2025 | 65.26 | 65.26 | 65.26 | 65.26 | 64.92 | 5.12% | - |
| Oct 20, 2025 | 62.08 | 62.08 | 62.08 | 62.08 | 61.75 | 0.42% | - |
| Oct 17, 2025 | 59.58 | 61.82 | 59.32 | 61.82 | 61.49 | -8.14% | 60 |
| Oct 16, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 66.95 | -4.40% | - |
| Oct 15, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 70.03 | 4.36% | - |
| Oct 14, 2025 | 67.46 | 67.46 | 67.46 | 67.46 | 67.10 | 3.72% | - |
| Oct 13, 2025 | 65.04 | 65.04 | 65.04 | 65.04 | 64.70 | -5.49% | - |
| Oct 10, 2025 | 68.82 | 68.82 | 68.82 | 68.82 | 68.46 | -2.24% | - |
| Oct 9, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 70.03 | -4.56% | - |
| Oct 8, 2025 | 73.76 | 73.76 | 73.76 | 73.76 | 73.37 | -0.57% | - |
| Oct 7, 2025 | 74.18 | 74.18 | 74.18 | 74.18 | 73.79 | 0.73% | - |
| Oct 6, 2025 | 73.64 | 73.64 | 73.64 | 73.64 | 73.25 | 1.35% | - |
| Oct 3, 2025 | 72.66 | 72.66 | 72.66 | 72.66 | 72.28 | -0.27% | - |
| Oct 2, 2025 | 72.86 | 72.86 | 72.86 | 72.86 | 72.48 | -0.16% | - |
| Oct 1, 2025 | 72.98 | 72.98 | 72.98 | 72.98 | 72.60 | -1.03% | - |
| Sep 30, 2025 | 73.74 | 73.74 | 73.74 | 73.74 | 73.35 | -1.65% | - |
| Sep 29, 2025 | 74.98 | 74.98 | 74.98 | 74.98 | 74.58 | -0.21% | - |
| Sep 26, 2025 | 75.14 | 75.14 | 75.14 | 75.14 | 74.74 | -0.34% | - |
| Sep 25, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 75.00 | -0.34% | - |
| Sep 24, 2025 | 75.66 | 75.66 | 75.66 | 75.66 | 75.26 | 0.29% | - |
| Sep 23, 2025 | 75.44 | 75.44 | 75.44 | 75.44 | 75.04 | -1.95% | - |
| Sep 22, 2025 | 76.94 | 76.94 | 76.94 | 76.94 | 76.53 | -0.39% | - |
| Sep 19, 2025 | 77.24 | 77.24 | 77.24 | 77.24 | 76.83 | 2.82% | - |
| Sep 18, 2025 | 75.12 | 75.12 | 75.12 | 75.12 | 74.72 | 2.68% | - |
| Sep 17, 2025 | 73.16 | 73.16 | 73.16 | 73.16 | 72.77 | -2.76% | - |
| Sep 16, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | 74.84 | -0.32% | - |
| Sep 15, 2025 | 75.48 | 75.48 | 75.48 | 75.48 | 75.08 | -0.68% | - |
| Sep 12, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.60 | 0.66% | - |
| Sep 11, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.10 | 0.69% | - |
| Sep 10, 2025 | 74.98 | 74.98 | 74.98 | 74.98 | 74.58 | -0.64% | - |
| Sep 9, 2025 | 75.46 | 75.46 | 75.46 | 75.46 | 75.06 | -1.90% | - |
| Sep 8, 2025 | 76.92 | 76.92 | 76.92 | 76.92 | 76.51 | -1.21% | - |
| Sep 5, 2025 | 77.86 | 77.86 | 77.86 | 77.86 | 77.45 | 2.07% | - |
| Sep 4, 2025 | 76.28 | 76.28 | 76.28 | 76.28 | 75.88 | 0.74% | - |
| Sep 3, 2025 | 75.72 | 75.72 | 75.72 | 75.72 | 75.32 | -0.47% | - |
| Sep 2, 2025 | 76.08 | 76.08 | 76.08 | 76.08 | 75.68 | 0.11% | - |
| Sep 1, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.60 | 0.40% | - |
| Aug 29, 2025 | 75.70 | 75.70 | 75.70 | 75.70 | 75.30 | -0.13% | - |
| Aug 28, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.40 | 0.58% | - |
| Aug 27, 2025 | 75.36 | 75.36 | 75.36 | 75.36 | 74.96 | 1.59% | - |
| Aug 26, 2025 | 74.18 | 74.18 | 74.18 | 74.18 | 73.79 | 0.27% | - |
| Aug 25, 2025 | 73.98 | 73.98 | 73.98 | 73.98 | 73.59 | 5.87% | - |
| Aug 22, 2025 | 69.88 | 69.88 | 69.88 | 69.88 | 69.51 | -0.71% | - |
| Aug 21, 2025 | 70.38 | 70.38 | 70.38 | 70.38 | 70.01 | 0.54% | - |
| Aug 20, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.63 | -0.85% | - |
| Aug 19, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.23 | 0.60% | - |
| Aug 18, 2025 | 70.18 | 70.18 | 70.18 | 70.18 | 69.81 | -2.66% | - |
| Aug 15, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 71.72 | 0.73% | - |
| Aug 14, 2025 | 71.58 | 71.58 | 71.58 | 71.58 | 71.20 | 1.76% | - |
| Aug 13, 2025 | 70.34 | 70.34 | 70.34 | 70.34 | 69.65 | 6.06% | - |
| Aug 12, 2025 | 66.32 | 66.32 | 66.32 | 66.32 | 65.67 | -1.78% | - |
| Aug 11, 2025 | 67.54 | 67.54 | 67.52 | 67.52 | 66.85 | 1.17% | - |
| Aug 8, 2025 | 66.74 | 66.74 | 66.74 | 66.74 | 66.08 | 0.79% | - |
| Aug 7, 2025 | 66.22 | 66.22 | 66.22 | 66.22 | 65.57 | -2.53% | - |
| Aug 6, 2025 | 67.94 | 67.94 | 67.94 | 67.94 | 67.27 | 1.80% | - |
| Aug 5, 2025 | 66.74 | 66.74 | 66.74 | 66.74 | 66.08 | 1.43% | - |
| Aug 4, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.15 | -2.20% | - |
| Aug 1, 2025 | 67.28 | 67.28 | 67.28 | 67.28 | 66.62 | -2.44% | - |
| Jul 31, 2025 | 68.96 | 68.96 | 68.96 | 68.96 | 68.28 | -0.35% | - |
| Jul 30, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 68.52 | -0.32% | - |
| Jul 29, 2025 | 69.42 | 69.42 | 69.42 | 69.42 | 68.74 | -0.66% | - |
| Jul 28, 2025 | 69.88 | 69.88 | 69.88 | 69.88 | 69.19 | -0.96% | - |
| Jul 25, 2025 | 70.56 | 70.56 | 70.56 | 70.56 | 69.86 | 0.34% | - |
| Jul 24, 2025 | 70.32 | 70.32 | 70.32 | 70.32 | 69.63 | 0.80% | - |
| Jul 23, 2025 | 69.76 | 69.76 | 69.76 | 69.76 | 69.07 | 2.50% | - |
| Jul 22, 2025 | 68.06 | 68.06 | 68.06 | 68.06 | 67.39 | -2.10% | - |
| Jul 21, 2025 | 69.52 | 69.52 | 69.52 | 69.52 | 68.83 | -4.82% | - |
| Jul 18, 2025 | 73.04 | 73.04 | 73.04 | 73.04 | 72.32 | 3.69% | - |