Weng Fine Art AG (FRA:WFA)
Germany
· Delayed Price · Currency is EUR 4.660
+0.020 (0.43%)
Last updated: Dec 1, 2025, 5:35 PM CET
Weng Fine Art AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.44 | 4.50 | 4.44 | 4.50 | 4.50 | 0.45% | - |
| Dec 4, 2025 | 4.50 | 4.54 | 4.48 | 4.48 | 4.48 | -1.32% | 300 |
| Dec 3, 2025 | 4.50 | 4.54 | 4.50 | 4.54 | 4.54 | - | - |
| Dec 2, 2025 | 4.50 | 4.54 | 4.50 | 4.54 | 4.54 | -0.87% | - |
| Dec 1, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Nov 28, 2025 | 4.50 | 4.58 | 4.50 | 4.58 | 4.58 | 1.78% | - |
| Nov 27, 2025 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | 0.45% | 500 |
| Nov 25, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -2.61% | 600 |
| Nov 24, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.68% | 35 |
| Nov 21, 2025 | 4.48 | 4.62 | 4.48 | 4.48 | 4.48 | - | 800 |
| Nov 20, 2025 | 4.52 | 4.52 | 4.48 | 4.48 | 4.48 | - | - |
| Nov 19, 2025 | 4.36 | 4.48 | 4.36 | 4.48 | 4.48 | 3.70% | - |
| Nov 18, 2025 | 4.36 | 4.36 | 4.30 | 4.32 | 4.32 | - | - |
| Nov 17, 2025 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | -5.26% | - |
| Nov 14, 2025 | 4.58 | 4.58 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| Nov 13, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.33% | - |
| Nov 12, 2025 | 4.56 | 4.72 | 4.52 | 4.52 | 4.52 | - | - |
| Nov 11, 2025 | 4.62 | 4.64 | 4.52 | 4.52 | 4.52 | - | - |
| Nov 10, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 2.26% | - |
| Nov 7, 2025 | 4.50 | 4.50 | 4.42 | 4.42 | 4.42 | -7.92% | - |
| Nov 6, 2025 | 4.44 | 4.80 | 4.44 | 4.80 | 4.80 | 8.60% | - |
| Nov 5, 2025 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | - | - |
| Nov 4, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Nov 3, 2025 | 4.30 | 4.42 | 4.30 | 4.42 | 4.42 | 0.45% | - |
| Oct 31, 2025 | 4.44 | 4.44 | 4.40 | 4.40 | 4.25 | -1.35% | - |
| Oct 30, 2025 | 4.54 | 4.54 | 4.46 | 4.46 | 4.31 | -2.19% | - |
| Oct 29, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.40 | - | - |
| Oct 28, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.40 | - | - |
| Oct 27, 2025 | 4.62 | 4.62 | 4.56 | 4.56 | 4.40 | - | - |
| Oct 24, 2025 | 4.54 | 4.56 | 4.54 | 4.56 | 4.40 | 0.44% | - |
| Oct 23, 2025 | 4.60 | 4.60 | 4.54 | 4.54 | 4.39 | 0.44% | - |
| Oct 22, 2025 | 4.58 | 4.60 | 4.52 | 4.52 | 4.37 | - | - |
| Oct 21, 2025 | 4.46 | 4.52 | 4.46 | 4.52 | 4.37 | 2.73% | - |
| Oct 20, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.25 | - | - |
| Oct 17, 2025 | 4.46 | 4.46 | 4.36 | 4.40 | 4.25 | -1.35% | - |
| Oct 16, 2025 | 4.36 | 4.46 | 4.36 | 4.46 | 4.31 | 1.36% | - |
| Oct 15, 2025 | 4.10 | 4.40 | 4.10 | 4.40 | 4.25 | 7.32% | - |
| Oct 14, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 3.96 | - | - |
| Oct 13, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 3.96 | 1.49% | - |
| Oct 10, 2025 | 4.02 | 4.04 | 4.02 | 4.04 | 3.90 | -5.16% | - |
| Oct 9, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.11 | -0.47% | - |
| Oct 8, 2025 | 4.26 | 4.28 | 4.26 | 4.28 | 4.13 | 0.47% | - |
| Oct 7, 2025 | 3.94 | 4.26 | 3.94 | 4.26 | 4.11 | 5.97% | - |
| Oct 6, 2025 | 3.92 | 4.04 | 3.92 | 4.02 | 3.88 | -0.50% | - |
| Oct 3, 2025 | 3.96 | 4.04 | 3.90 | 4.04 | 3.90 | 3.59% | - |
| Oct 2, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.77 | - | - |
| Oct 1, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.77 | -4.41% | - |
| Sep 30, 2025 | 4.00 | 4.08 | 4.00 | 4.08 | 3.94 | 0.99% | - |
| Sep 29, 2025 | 3.92 | 4.04 | 3.92 | 4.04 | 3.90 | -0.98% | - |
| Sep 26, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 3.94 | - | - |
| Sep 25, 2025 | 4.02 | 4.08 | 4.00 | 4.08 | 3.94 | -0.97% | - |
| Sep 24, 2025 | 4.20 | 4.20 | 4.12 | 4.12 | 3.98 | -2.83% | 300 |
| Sep 23, 2025 | 4.34 | 4.34 | 4.24 | 4.24 | 4.10 | -1.85% | 200 |
| Sep 22, 2025 | 4.50 | 4.50 | 4.32 | 4.32 | 4.17 | -4.00% | 200 |
| Sep 19, 2025 | 4.40 | 4.50 | 4.40 | 4.50 | 4.35 | 2.27% | - |
| Sep 18, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.25 | - | - |
| Sep 17, 2025 | 4.34 | 4.40 | 4.34 | 4.40 | 4.25 | -3.08% | - |
| Sep 16, 2025 | 4.40 | 4.54 | 4.40 | 4.54 | 4.39 | 5.58% | 1,617 |
| Sep 15, 2025 | 4.40 | 4.40 | 4.30 | 4.30 | 4.15 | -2.27% | 500 |
| Sep 12, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.25 | - | - |
| Sep 11, 2025 | 4.28 | 4.40 | 4.28 | 4.40 | 4.25 | -1.35% | - |
| Sep 10, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.31 | -0.45% | - |
| Sep 9, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.33 | - | - |
| Sep 8, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.33 | - | - |
| Sep 5, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.33 | - | - |
| Sep 4, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.33 | - | - |
| Sep 3, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.33 | - | - |
| Sep 2, 2025 | 4.44 | 4.48 | 4.44 | 4.48 | 4.33 | 0.90% | - |
| Sep 1, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.29 | -1.33% | - |
| Aug 29, 2025 | 4.44 | 4.50 | 4.40 | 4.50 | 4.35 | - | - |
| Aug 28, 2025 | 4.44 | 4.50 | 4.44 | 4.50 | 4.35 | -3.85% | - |
| Aug 27, 2025 | 4.46 | 4.68 | 4.46 | 4.68 | 4.52 | 3.08% | 164 |
| Aug 26, 2025 | 4.60 | 4.60 | 4.54 | 4.54 | 4.39 | 2.71% | 400 |
| Aug 25, 2025 | 4.32 | 4.42 | 4.22 | 4.42 | 4.27 | -2.64% | - |
| Aug 22, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.39 | - | - |
| Aug 21, 2025 | 4.58 | 4.58 | 4.54 | 4.54 | 4.39 | - | - |
| Aug 20, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.39 | - | - |
| Aug 19, 2025 | 4.58 | 4.58 | 4.54 | 4.54 | 4.39 | -1.73% | - |
| Aug 15, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.46 | - | - |
| Aug 14, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.46 | - | - |
| Aug 13, 2025 | 4.64 | 4.64 | 4.62 | 4.62 | 4.46 | - | - |
| Aug 12, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.46 | -1.28% | - |
| Aug 11, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.52 | 0.86% | - |
| Aug 8, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.48 | - | - |
| Aug 7, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.48 | -0.43% | - |
| Aug 6, 2025 | 4.34 | 4.66 | 4.34 | 4.66 | 4.50 | 7.87% | 300 |
| Aug 5, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.17 | - | - |
| Aug 4, 2025 | 4.42 | 4.44 | 4.32 | 4.32 | 4.17 | -2.26% | - |
| Aug 1, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.27 | - | - |
| Jul 31, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.27 | -1.78% | - |
| Jul 30, 2025 | 4.42 | 4.50 | 4.42 | 4.50 | 4.35 | - | - |
| Jul 29, 2025 | 4.44 | 4.50 | 4.44 | 4.50 | 4.35 | 1.35% | - |
| Jul 28, 2025 | 4.42 | 4.44 | 4.42 | 4.44 | 4.29 | - | - |
| Jul 25, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.29 | 0.45% | - |
| Jul 24, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.27 | -0.45% | - |
| Jul 23, 2025 | 4.42 | 4.44 | 4.42 | 4.44 | 4.29 | - | - |
| Jul 22, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.29 | 0.45% | - |
| Jul 21, 2025 | 4.44 | 4.44 | 4.42 | 4.42 | 4.27 | - | - |
| Jul 18, 2025 | 4.52 | 4.54 | 4.42 | 4.42 | 4.27 | -3.07% | - |
| Jul 17, 2025 | 4.62 | 4.62 | 4.54 | 4.56 | 4.40 | -0.44% | - |