Warimpex Finanz- und Beteiligungs AG (FRA:WFS)
Germany
· Delayed Price · Currency is EUR 0.450
-0.050 (-10.00%)
Last updated: Dec 4, 2025, 8:34 AM CET
FRA:WFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -10.00% | - |
| Dec 3, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 0.60% | 1,000 |
| Dec 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Dec 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Nov 28, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | 2.05% | - |
| Nov 27, 2025 | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | -1.62% | - |
| Nov 26, 2025 | 0.42 | 0.50 | 0.42 | 0.50 | 0.50 | 17.86% | - |
| Nov 25, 2025 | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | -2.10% | - |
| Nov 24, 2025 | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | - | - |
| Nov 21, 2025 | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | -0.46% | - |
| Nov 20, 2025 | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | -0.46% | - |
| Nov 19, 2025 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -1.14% | - |
| Nov 18, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | - |
| Nov 17, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 1.62% | - |
| Nov 14, 2025 | 0.42 | 0.45 | 0.42 | 0.43 | 0.43 | 2.86% | - |
| Nov 13, 2025 | 0.44 | 0.45 | 0.42 | 0.42 | 0.42 | -5.20% | - |
| Nov 12, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -0.23% | - |
| Nov 11, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | - |
| Nov 10, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 3.26% | - |
| Nov 7, 2025 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -3.16% | - |
| Nov 6, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 3.26% | - |
| Nov 5, 2025 | 0.43 | 0.46 | 0.43 | 0.43 | 0.43 | - | - |
| Nov 4, 2025 | 0.43 | 0.46 | 0.43 | 0.43 | 0.43 | - | - |
| Nov 3, 2025 | 0.44 | 0.46 | 0.43 | 0.43 | 0.43 | -3.16% | - |
| Oct 31, 2025 | 0.43 | 0.46 | 0.43 | 0.44 | 0.44 | 4.24% | - |
| Oct 30, 2025 | 0.44 | 0.46 | 0.43 | 0.43 | 0.43 | -3.41% | - |
| Oct 29, 2025 | 0.44 | 0.47 | 0.44 | 0.44 | 0.44 | -0.68% | - |
| Oct 28, 2025 | 0.44 | 0.47 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 27, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -0.45% | - |
| Oct 24, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -0.45% | - |
| Oct 23, 2025 | 0.43 | 0.47 | 0.43 | 0.45 | 0.45 | 3.23% | - |
| Oct 22, 2025 | 0.45 | 0.46 | 0.43 | 0.43 | 0.43 | -3.13% | - |
| Oct 21, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 20, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 17, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 16, 2025 | 0.46 | 0.50 | 0.45 | 0.45 | 0.45 | -3.46% | 4,481 |
| Oct 15, 2025 | 0.45 | 0.46 | 0.41 | 0.46 | 0.46 | 2.66% | - |
| Oct 14, 2025 | 0.44 | 0.45 | 0.42 | 0.45 | 0.45 | 2.97% | - |
| Oct 13, 2025 | 0.45 | 0.45 | 0.41 | 0.44 | 0.44 | -3.52% | - |
| Oct 10, 2025 | 0.45 | 0.45 | 0.41 | 0.45 | 0.45 | - | - |
| Oct 9, 2025 | 0.45 | 0.45 | 0.41 | 0.45 | 0.45 | 0.44% | - |
| Oct 8, 2025 | 0.45 | 0.45 | 0.41 | 0.45 | 0.45 | - | - |
| Oct 7, 2025 | 0.45 | 0.45 | 0.41 | 0.45 | 0.45 | -0.44% | - |
| Oct 6, 2025 | 0.45 | 0.45 | 0.41 | 0.45 | 0.45 | 11.82% | - |
| Oct 3, 2025 | 0.45 | 0.45 | 0.41 | 0.41 | 0.41 | -10.18% | - |
| Oct 2, 2025 | 0.45 | 0.45 | 0.41 | 0.45 | 0.45 | -0.44% | 1 |
| Oct 1, 2025 | 0.45 | 0.45 | 0.41 | 0.45 | 0.45 | - | - |
| Sep 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 6.07% | - |
| Sep 29, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Sep 26, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Sep 25, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | - | - |
| Sep 24, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | - | - |
| Sep 23, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | - | - |
| Sep 22, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | - | - |
| Sep 19, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | - | 80 |
| Sep 18, 2025 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -6.14% | - |
| Sep 17, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 6.54% | - |
| Sep 16, 2025 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -2.73% | - |
| Sep 15, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -5.38% | - |
| Sep 12, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.43% | - |
| Sep 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 10, 2025 | 0.47 | 0.47 | 0.43 | 0.47 | 0.47 | - | - |
| Sep 9, 2025 | 0.47 | 0.47 | 0.43 | 0.47 | 0.47 | -27.03% | 4,400 |
| Sep 8, 2025 | 0.45 | 0.64 | 0.45 | 0.64 | 0.64 | 43.18% | 702 |
| Sep 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.90% | - |
| Sep 4, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 5.48% | - |
| Sep 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 6.60% | - |
| Sep 2, 2025 | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | 0.51% | - |
| Sep 1, 2025 | 0.45 | 0.45 | 0.39 | 0.39 | 0.39 | -5.31% | - |
| Aug 29, 2025 | 0.45 | 0.45 | 0.41 | 0.41 | 0.41 | -8.20% | - |
| Aug 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 7.38% | - |
| Aug 27, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | - | - |
| Aug 26, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -7.49% | - |
| Aug 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Aug 22, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | 8.10% | - |
| Aug 21, 2025 | 0.46 | 0.46 | 0.42 | 0.42 | 0.42 | 1.94% | - |
| Aug 20, 2025 | 0.46 | 0.46 | 0.41 | 0.41 | 0.41 | 1.98% | - |
| Aug 19, 2025 | 0.45 | 0.45 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 18, 2025 | 0.44 | 0.44 | 0.40 | 0.40 | 0.40 | 1.00% | - |
| Aug 15, 2025 | 0.45 | 0.45 | 0.40 | 0.40 | 0.40 | -0.50% | - |
| Aug 14, 2025 | 0.48 | 0.48 | 0.40 | 0.40 | 0.40 | -16.25% | - |
| Aug 13, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -22.58% | - |
| Aug 12, 2025 | 0.44 | 0.62 | 0.44 | 0.62 | 0.62 | -3.13% | 573 |
| Aug 11, 2025 | 0.46 | 0.64 | 0.41 | 0.64 | 0.64 | 40.35% | 5,264 |
| Aug 8, 2025 | 0.46 | 0.46 | 0.41 | 0.46 | 0.46 | - | - |
| Aug 7, 2025 | 0.45 | 0.46 | 0.40 | 0.46 | 0.46 | 0.44% | - |
| Aug 6, 2025 | 0.46 | 0.46 | 0.35 | 0.45 | 0.45 | 33.14% | - |
| Aug 5, 2025 | 0.46 | 0.46 | 0.34 | 0.34 | 0.34 | -17.23% | - |
| Aug 4, 2025 | 0.45 | 0.45 | 0.41 | 0.41 | 0.41 | -7.42% | - |
| Aug 1, 2025 | 0.46 | 0.46 | 0.41 | 0.45 | 0.45 | -3.89% | - |
| Jul 31, 2025 | 0.46 | 0.46 | 0.41 | 0.46 | 0.46 | - | - |
| Jul 30, 2025 | 0.47 | 0.47 | 0.44 | 0.46 | 0.46 | -0.43% | - |
| Jul 29, 2025 | 0.47 | 0.47 | 0.44 | 0.47 | 0.47 | - | - |
| Jul 28, 2025 | 0.47 | 0.47 | 0.44 | 0.47 | 0.47 | - | - |
| Jul 25, 2025 | 0.47 | 0.47 | 0.44 | 0.47 | 0.47 | - | - |
| Jul 24, 2025 | 0.47 | 0.47 | 0.44 | 0.47 | 0.47 | -1.90% | - |
| Jul 23, 2025 | 0.47 | 0.47 | 0.44 | 0.47 | 0.47 | 0.42% | - |
| Jul 22, 2025 | 0.45 | 0.47 | 0.44 | 0.47 | 0.47 | 3.96% | - |
| Jul 21, 2025 | 0.48 | 0.48 | 0.44 | 0.45 | 0.45 | -5.02% | - |
| Jul 18, 2025 | 0.48 | 0.48 | 0.44 | 0.48 | 0.48 | -0.21% | - |