Warrior Met Coal, Inc. (FRA:WJ4)
Germany
· Delayed Price · Currency is EUR 71.00
+4.00 (5.97%)
At close: Dec 3, 2025
Warrior Met Coal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -2.11% | - |
| Dec 3, 2025 | 65.50 | 71.00 | 65.50 | 71.00 | 71.00 | 5.97% | 150 |
| Dec 2, 2025 | 65.00 | 68.50 | 65.00 | 67.00 | 67.00 | 0.75% | 1 |
| Dec 1, 2025 | 65.50 | 66.50 | 65.50 | 66.50 | 66.50 | -0.75% | - |
| Nov 28, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Nov 27, 2025 | 66.50 | 67.00 | 66.50 | 67.00 | 67.00 | -1.47% | - |
| Nov 26, 2025 | 65.50 | 68.00 | 65.50 | 68.00 | 68.00 | 1.49% | - |
| Nov 25, 2025 | 64.00 | 67.00 | 64.00 | 67.00 | 67.00 | 2.29% | - |
| Nov 24, 2025 | 63.50 | 67.00 | 63.50 | 65.50 | 65.50 | 0.77% | 20 |
| Nov 21, 2025 | 62.00 | 65.00 | 62.00 | 65.00 | 65.00 | 2.36% | - |
| Nov 20, 2025 | 64.50 | 64.50 | 63.50 | 63.50 | 63.50 | -2.31% | - |
| Nov 19, 2025 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | -3.70% | 30 |
| Nov 18, 2025 | 65.50 | 67.50 | 65.50 | 67.50 | 67.50 | - | - |
| Nov 17, 2025 | 66.50 | 67.50 | 66.50 | 67.50 | 67.50 | - | - |
| Nov 14, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -1.46% | - |
| Nov 13, 2025 | 71.00 | 71.00 | 68.50 | 68.50 | 68.50 | -6.16% | - |
| Nov 12, 2025 | 69.50 | 73.00 | 69.50 | 73.00 | 73.00 | 3.55% | - |
| Nov 11, 2025 | 69.50 | 70.50 | 69.50 | 70.50 | 70.50 | -0.70% | - |
| Nov 10, 2025 | 69.00 | 71.50 | 69.00 | 71.00 | 71.00 | 2.16% | 73 |
| Nov 7, 2025 | 69.00 | 69.50 | 69.00 | 69.50 | 69.50 | - | - |
| Nov 6, 2025 | 58.00 | 70.00 | 58.00 | 69.50 | 69.43 | 26.36% | 256 |
| Nov 5, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.94 | -5.98% | - |
| Nov 4, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.44 | -2.50% | - |
| Nov 3, 2025 | 57.00 | 60.00 | 57.00 | 60.00 | 59.94 | 2.56% | - |
| Oct 31, 2025 | 53.50 | 58.50 | 53.50 | 58.50 | 58.44 | 5.41% | - |
| Oct 30, 2025 | 53.00 | 55.50 | 53.00 | 55.50 | 55.44 | 0.91% | - |
| Oct 29, 2025 | 53.50 | 55.00 | 53.50 | 55.00 | 54.94 | - | - |
| Oct 28, 2025 | 53.00 | 55.00 | 53.00 | 55.00 | 54.94 | - | - |
| Oct 27, 2025 | 54.00 | 55.00 | 54.00 | 55.00 | 54.94 | - | - |
| Oct 24, 2025 | 52.50 | 55.00 | 52.50 | 55.00 | 54.94 | 2.80% | - |
| Oct 23, 2025 | 52.00 | 53.50 | 52.00 | 53.50 | 53.45 | - | - |
| Oct 22, 2025 | 54.00 | 54.50 | 53.50 | 53.50 | 53.45 | -3.60% | 1 |
| Oct 21, 2025 | 56.50 | 56.50 | 55.50 | 55.50 | 55.44 | -4.31% | 10 |
| Oct 20, 2025 | 54.50 | 58.00 | 54.50 | 58.00 | 57.94 | 5.45% | - |
| Oct 17, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.94 | -2.65% | - |
| Oct 16, 2025 | 55.00 | 56.50 | 55.00 | 56.50 | 56.44 | - | - |
| Oct 15, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.44 | -1.74% | - |
| Oct 14, 2025 | 55.50 | 57.50 | 55.50 | 57.50 | 57.44 | - | 55 |
| Oct 13, 2025 | 53.50 | 57.50 | 53.50 | 57.50 | 57.44 | 5.50% | - |
| Oct 10, 2025 | 55.00 | 57.00 | 54.50 | 54.50 | 54.45 | -3.54% | - |
| Oct 9, 2025 | 54.00 | 56.50 | 54.00 | 56.50 | 56.44 | 1.80% | - |
| Oct 8, 2025 | 53.50 | 55.50 | 53.50 | 55.50 | 55.44 | 0.91% | - |
| Oct 7, 2025 | 53.00 | 55.50 | 53.00 | 55.00 | 54.94 | 0.92% | 15 |
| Oct 6, 2025 | 53.00 | 54.50 | 53.00 | 54.50 | 54.45 | -0.91% | - |
| Oct 3, 2025 | 53.50 | 55.00 | 53.50 | 55.00 | 54.94 | - | - |
| Oct 2, 2025 | 54.50 | 55.00 | 54.00 | 55.00 | 54.94 | -1.79% | 190 |
| Oct 1, 2025 | 52.50 | 56.00 | 52.50 | 56.00 | 55.94 | 4.67% | - |
| Sep 30, 2025 | 52.50 | 53.50 | 52.50 | 53.50 | 53.45 | - | - |
| Sep 29, 2025 | 53.00 | 53.50 | 53.00 | 53.50 | 53.45 | -0.93% | - |
| Sep 26, 2025 | 53.50 | 54.00 | 53.50 | 54.00 | 53.95 | -1.82% | - |
| Sep 25, 2025 | 51.50 | 55.00 | 51.50 | 55.00 | 54.94 | 7.84% | - |
| Sep 24, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.95 | -2.86% | - |
| Sep 23, 2025 | 51.00 | 52.50 | 51.00 | 52.50 | 52.45 | 0.96% | - |
| Sep 22, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.95 | -2.80% | - |
| Sep 19, 2025 | 52.50 | 53.50 | 52.50 | 53.50 | 53.45 | -1.83% | - |
| Sep 18, 2025 | 52.00 | 54.50 | 52.00 | 54.50 | 54.45 | 6.86% | - |
| Sep 17, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.95 | -3.77% | - |
| Sep 16, 2025 | 51.50 | 53.00 | 51.50 | 53.00 | 52.95 | 11.34% | - |
| Sep 15, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.55 | -2.86% | - |
| Sep 12, 2025 | 48.80 | 49.00 | 48.80 | 49.00 | 48.95 | -1.61% | - |
| Sep 11, 2025 | 48.40 | 49.80 | 48.40 | 49.80 | 49.75 | 3.75% | - |
| Sep 10, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.95 | -2.83% | - |
| Sep 9, 2025 | 47.60 | 50.50 | 47.60 | 49.40 | 49.35 | 0.82% | 95 |
| Sep 8, 2025 | 50.50 | 50.50 | 49.00 | 49.00 | 48.95 | 7.46% | - |
| Sep 5, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.55 | -2.98% | - |
| Sep 4, 2025 | 46.00 | 47.00 | 46.00 | 47.00 | 46.95 | -0.84% | 1 |
| Sep 3, 2025 | 47.00 | 47.40 | 47.00 | 47.40 | 47.35 | -2.07% | - |
| Sep 2, 2025 | 50.50 | 50.50 | 48.40 | 48.40 | 48.35 | -5.10% | 200 |
| Sep 1, 2025 | 50.50 | 51.00 | 50.50 | 51.00 | 50.95 | -1.92% | - |
| Aug 29, 2025 | 49.60 | 52.00 | 49.60 | 52.00 | 51.95 | 4.00% | - |
| Aug 28, 2025 | 49.60 | 50.00 | 49.60 | 50.00 | 49.95 | -0.99% | - |
| Aug 27, 2025 | 49.60 | 50.50 | 49.60 | 50.50 | 50.45 | -0.98% | - |
| Aug 26, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 50.95 | -0.97% | - |
| Aug 25, 2025 | 49.00 | 51.50 | 49.00 | 51.50 | 51.45 | 1.98% | - |
| Aug 22, 2025 | 47.60 | 50.50 | 47.60 | 50.50 | 50.45 | 3.48% | - |
| Aug 21, 2025 | 47.80 | 48.80 | 47.80 | 48.80 | 48.75 | -0.81% | - |
| Aug 20, 2025 | 47.80 | 49.20 | 47.80 | 49.20 | 49.15 | - | - |
| Aug 19, 2025 | 48.40 | 49.20 | 48.40 | 49.20 | 49.15 | -0.81% | - |
| Aug 18, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.55 | -2.75% | - |
| Aug 15, 2025 | 51.50 | 51.50 | 51.00 | 51.00 | 50.95 | -0.97% | - |
| Aug 14, 2025 | 53.00 | 53.00 | 51.50 | 51.50 | 51.45 | -4.63% | - |
| Aug 13, 2025 | 53.00 | 55.50 | 53.00 | 54.00 | 53.95 | - | 4 |
| Aug 12, 2025 | 50.50 | 54.00 | 50.50 | 54.00 | 53.95 | 4.85% | - |
| Aug 11, 2025 | 50.50 | 52.00 | 50.50 | 51.50 | 51.45 | -0.96% | 4 |
| Aug 8, 2025 | 49.60 | 54.00 | 49.60 | 52.00 | 51.95 | 1.96% | 4 |
| Aug 7, 2025 | 48.20 | 51.00 | 48.20 | 51.00 | 50.88 | 9.91% | - |
| Aug 6, 2025 | 45.20 | 49.20 | 45.20 | 46.40 | 46.29 | -0.43% | 10 |
| Aug 5, 2025 | 44.00 | 46.60 | 44.00 | 46.60 | 46.49 | 3.10% | - |
| Aug 4, 2025 | 43.00 | 45.20 | 43.00 | 45.20 | 45.09 | 4.63% | 4 |
| Aug 1, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.10 | -3.14% | - |
| Jul 31, 2025 | 42.80 | 44.60 | 42.80 | 44.60 | 44.50 | 1.83% | - |
| Jul 30, 2025 | 44.20 | 44.20 | 43.80 | 43.80 | 43.70 | -3.52% | - |
| Jul 29, 2025 | 43.80 | 45.40 | 43.80 | 45.40 | 45.29 | 1.34% | - |
| Jul 28, 2025 | 48.60 | 48.60 | 44.80 | 44.80 | 44.69 | -5.88% | 4 |
| Jul 25, 2025 | 47.80 | 48.80 | 47.60 | 47.60 | 47.49 | -2.46% | - |
| Jul 24, 2025 | 48.40 | 48.80 | 48.40 | 48.80 | 48.69 | -2.01% | - |
| Jul 23, 2025 | 49.60 | 50.00 | 49.60 | 49.80 | 49.68 | -1.39% | - |
| Jul 22, 2025 | 44.80 | 50.50 | 44.80 | 50.50 | 50.38 | 10.26% | - |
| Jul 21, 2025 | 44.00 | 45.80 | 44.00 | 45.80 | 45.69 | 4.57% | - |
| Jul 18, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.70 | 6.83% | - |