West China Cement Limited (FRA:WFG1)
Germany
· Delayed Price · Currency is EUR 0.344
+0.014 (4.24%)
At close: Dec 5, 2025
West China Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 4.24% | - |
| Dec 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.23% | - |
| Dec 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -3.55% | - |
| Dec 2, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 4.97% | 134 |
| Dec 1, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -2.42% | - |
| Nov 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.13% | - |
| Nov 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Nov 26, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Nov 25, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.23% | - |
| Nov 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 2.65% | 4,171 |
| Nov 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -4.43% | - |
| Nov 20, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.86% | - |
| Nov 19, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.23% | - |
| Nov 18, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.21% | - |
| Nov 17, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Nov 14, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.79% | - |
| Nov 13, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 2.44% | - |
| Nov 12, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.38% | - |
| Nov 11, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.20% | - |
| Nov 10, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.35% | - |
| Nov 7, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.73% | - |
| Nov 6, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.76% | - |
| Nov 5, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 2.41% | - |
| Nov 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.19% | - |
| Nov 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 4.35% | - |
| Oct 31, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -5.29% | - |
| Oct 30, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 2.41% | - |
| Oct 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.92% | - |
| Oct 28, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -4.47% | 8,462 |
| Oct 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 5.29% | - |
| Oct 24, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Oct 23, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -4.49% | - |
| Oct 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -3.78% | - |
| Oct 21, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.09% | 3,700 |
| Oct 20, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.61% | - |
| Oct 17, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -10.14% | - |
| Oct 16, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 10.70% | 9,932 |
| Oct 15, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 7.47% | - |
| Oct 14, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -3.87% | - |
| Oct 13, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -3.72% | - |
| Oct 10, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.08% | - |
| Oct 9, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 6.08% | - |
| Oct 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 4.02% | - |
| Oct 7, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -5.43% | - |
| Oct 6, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 2.79% | 13,567 |
| Oct 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.56% | - |
| Oct 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.71% | - |
| Oct 1, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.16% | - |
| Sep 30, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -3.35% | - |
| Sep 29, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 7.19% | - |
| Sep 26, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.21% | - |
| Sep 25, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -4.07% | - |
| Sep 24, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 4.88% | 3,808 |
| Sep 23, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 6.49% | - |
| Sep 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.99% | - |
| Sep 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 6.34% | - |
| Sep 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.07% | - |
| Sep 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -6.45% | - |
| Sep 16, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.97% | 105 |
| Sep 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.56% | - |
| Sep 12, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.96% | 5,571 |
| Sep 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 4.08% | - |
| Sep 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.38% | - |
| Sep 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.97% | - |
| Sep 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 9,200 |
| Sep 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.58% | - |
| Sep 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.64% | - |
| Sep 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 5.41% | - |
| Sep 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.37% | - |
| Sep 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.39% | - |
| Aug 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.04% | - |
| Aug 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.52% | - |
| Aug 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.43% | - |
| Aug 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.26% | - |
| Aug 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.75% | - |
| Aug 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.29% | - |
| Aug 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.34% | - |
| Aug 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.79% | - |
| Aug 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.79% | - |
| Aug 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.33% | - |
| Aug 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.20% | - |
| Aug 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | - |
| Aug 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.36% | - |
| Aug 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.10% | - |
| Aug 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.52% | 28,000 |
| Aug 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | 9,212 |
| Aug 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.72% | - |
| Aug 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.65% | - |
| Aug 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.80% | - |
| Jul 31, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.78% | - |
| Jul 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.70% | - |
| Jul 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.74% | - |
| Jul 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.14% | - |
| Jul 25, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -1.72% | 7,500 |
| Jul 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 17.77% | - |
| Jul 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -5.29% | - |
| Jul 22, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.00% | 7,500 |
| Jul 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 1,000 |