West Pharmaceutical Services, Inc. (FRA:WPS)
Germany
· Delayed Price · Currency is EUR 242.10
+9.00 (3.86%)
At close: Dec 4, 2025
FRA:WPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 240.20 | 240.20 | 240.00 | 240.00 | 240.00 | -0.87% | 10 |
| Dec 4, 2025 | 242.10 | 242.10 | 242.10 | 242.10 | 242.10 | 3.86% | - |
| Dec 3, 2025 | 233.10 | 233.10 | 233.10 | 233.10 | 233.10 | -0.47% | - |
| Dec 2, 2025 | 234.20 | 234.20 | 234.20 | 234.20 | 234.20 | -0.72% | - |
| Dec 1, 2025 | 235.90 | 235.90 | 235.90 | 235.90 | 235.90 | -0.72% | - |
| Nov 28, 2025 | 237.60 | 237.60 | 237.60 | 237.60 | 237.60 | 0.17% | - |
| Nov 27, 2025 | 237.20 | 237.20 | 237.20 | 237.20 | 237.20 | -1.70% | - |
| Nov 26, 2025 | 241.30 | 241.30 | 241.30 | 241.30 | 241.30 | 2.33% | - |
| Nov 25, 2025 | 235.80 | 235.80 | 235.80 | 235.80 | 235.80 | 0.55% | - |
| Nov 24, 2025 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 5.44% | - |
| Nov 21, 2025 | 222.40 | 222.40 | 222.40 | 222.40 | 222.40 | -1.07% | - |
| Nov 20, 2025 | 224.80 | 224.80 | 224.80 | 224.80 | 224.80 | 0.99% | - |
| Nov 19, 2025 | 222.60 | 222.60 | 222.60 | 222.60 | 222.60 | -0.27% | - |
| Nov 18, 2025 | 223.20 | 223.20 | 223.20 | 223.20 | 223.20 | -0.40% | - |
| Nov 17, 2025 | 224.10 | 224.10 | 224.10 | 224.10 | 224.10 | -1.41% | - |
| Nov 14, 2025 | 227.30 | 227.30 | 227.30 | 227.30 | 227.30 | -3.28% | - |
| Nov 13, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | -1.38% | - |
| Nov 12, 2025 | 238.30 | 238.30 | 238.30 | 238.30 | 238.30 | 0.76% | - |
| Nov 11, 2025 | 236.50 | 236.50 | 236.50 | 236.50 | 236.31 | 0.94% | - |
| Nov 10, 2025 | 234.30 | 234.30 | 234.30 | 234.30 | 234.11 | -1.35% | - |
| Nov 7, 2025 | 237.50 | 237.50 | 237.50 | 237.50 | 237.31 | -2.74% | - |
| Nov 6, 2025 | 244.20 | 244.20 | 244.20 | 244.20 | 244.00 | -1.41% | - |
| Nov 5, 2025 | 247.70 | 247.70 | 247.70 | 247.70 | 247.50 | 3.68% | - |
| Nov 4, 2025 | 238.90 | 238.90 | 238.90 | 238.90 | 238.71 | -1.61% | - |
| Nov 3, 2025 | 242.80 | 242.80 | 242.80 | 242.80 | 242.61 | 0.96% | - |
| Oct 31, 2025 | 240.50 | 240.50 | 240.50 | 240.50 | 240.31 | -1.11% | - |
| Oct 30, 2025 | 243.20 | 243.20 | 243.20 | 243.20 | 243.00 | -0.73% | - |
| Oct 29, 2025 | 242.50 | 245.00 | 242.50 | 245.00 | 244.80 | 0.25% | 5 |
| Oct 28, 2025 | 244.40 | 244.40 | 244.40 | 244.40 | 244.20 | -1.05% | - |
| Oct 27, 2025 | 256.10 | 256.10 | 247.00 | 247.00 | 246.80 | -5.94% | 2 |
| Oct 24, 2025 | 263.30 | 263.30 | 262.60 | 262.60 | 262.39 | 10.71% | 6 |
| Oct 23, 2025 | 237.20 | 237.20 | 237.20 | 237.20 | 237.01 | -0.75% | - |
| Oct 22, 2025 | 239.00 | 239.00 | 239.00 | 239.00 | 238.81 | 1.88% | - |
| Oct 21, 2025 | 234.60 | 234.60 | 234.60 | 234.60 | 234.41 | 1.60% | - |
| Oct 20, 2025 | 230.90 | 230.90 | 230.90 | 230.90 | 230.71 | 2.67% | - |
| Oct 17, 2025 | 224.90 | 224.90 | 224.90 | 224.90 | 224.72 | 0.49% | - |
| Oct 16, 2025 | 223.80 | 223.80 | 223.80 | 223.80 | 223.62 | - | - |
| Oct 15, 2025 | 223.80 | 223.80 | 223.80 | 223.80 | 223.62 | 0.18% | - |
| Oct 14, 2025 | 223.40 | 223.40 | 223.40 | 223.40 | 223.22 | -1.28% | - |
| Oct 13, 2025 | 226.30 | 226.30 | 226.30 | 226.30 | 226.12 | - | - |
| Oct 10, 2025 | 226.30 | 226.30 | 226.30 | 226.30 | 226.12 | -1.01% | - |
| Oct 9, 2025 | 228.60 | 228.60 | 228.60 | 228.60 | 228.42 | 0.57% | - |
| Oct 8, 2025 | 227.30 | 227.30 | 227.30 | 227.30 | 227.12 | -0.04% | - |
| Oct 7, 2025 | 227.40 | 227.40 | 227.40 | 227.40 | 227.22 | -1.64% | - |
| Oct 6, 2025 | 231.10 | 231.20 | 231.10 | 231.20 | 231.01 | -0.17% | 50 |
| Oct 3, 2025 | 231.60 | 231.60 | 231.60 | 231.60 | 231.41 | 0.87% | - |
| Oct 2, 2025 | 229.60 | 229.60 | 229.60 | 229.60 | 229.42 | 3.94% | - |
| Oct 1, 2025 | 220.90 | 220.90 | 220.90 | 220.90 | 220.72 | 0.36% | - |
| Sep 30, 2025 | 220.10 | 220.10 | 220.10 | 220.10 | 219.92 | -0.68% | - |
| Sep 29, 2025 | 221.60 | 221.60 | 221.60 | 221.60 | 221.42 | 2.45% | - |
| Sep 26, 2025 | 216.30 | 216.30 | 216.30 | 216.30 | 216.13 | -1.59% | - |
| Sep 25, 2025 | 219.80 | 219.80 | 219.80 | 219.80 | 219.62 | 4.12% | - |
| Sep 24, 2025 | 211.10 | 211.10 | 211.10 | 211.10 | 210.93 | -0.47% | - |
| Sep 23, 2025 | 212.10 | 212.10 | 212.10 | 212.10 | 211.93 | -1.49% | - |
| Sep 22, 2025 | 215.30 | 215.30 | 215.30 | 215.30 | 215.13 | 0.19% | - |
| Sep 19, 2025 | 214.90 | 214.90 | 214.90 | 214.90 | 214.73 | -0.74% | - |
| Sep 18, 2025 | 216.50 | 216.50 | 216.50 | 216.50 | 216.33 | 0.14% | - |
| Sep 17, 2025 | 216.20 | 216.20 | 216.20 | 216.20 | 216.03 | -0.41% | - |
| Sep 16, 2025 | 217.10 | 217.10 | 217.10 | 217.10 | 216.93 | 1.16% | - |
| Sep 15, 2025 | 214.60 | 214.60 | 214.60 | 214.60 | 214.43 | -5.38% | - |
| Sep 12, 2025 | 223.10 | 226.80 | 223.10 | 226.80 | 226.62 | 4.66% | 37 |
| Sep 11, 2025 | 216.70 | 216.70 | 216.70 | 216.70 | 216.53 | 1.36% | - |
| Sep 10, 2025 | 213.80 | 213.80 | 213.80 | 213.80 | 213.63 | 0.19% | - |
| Sep 9, 2025 | 213.40 | 213.40 | 213.40 | 213.40 | 213.23 | 0.42% | - |
| Sep 8, 2025 | 212.40 | 212.50 | 212.40 | 212.50 | 212.33 | 0.90% | 5 |
| Sep 5, 2025 | 210.60 | 210.60 | 210.60 | 210.60 | 210.43 | -0.71% | - |
| Sep 4, 2025 | 212.10 | 212.10 | 212.10 | 212.10 | 211.93 | 1.97% | - |
| Sep 3, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 207.83 | -0.67% | - |
| Sep 2, 2025 | 209.40 | 209.40 | 209.40 | 209.40 | 209.23 | 0.14% | - |
| Sep 1, 2025 | 209.10 | 209.10 | 209.10 | 209.10 | 208.93 | 0.24% | - |
| Aug 29, 2025 | 208.60 | 208.60 | 208.60 | 208.60 | 208.43 | -0.48% | - |
| Aug 28, 2025 | 209.60 | 209.60 | 209.60 | 209.60 | 209.43 | 0.38% | - |
| Aug 27, 2025 | 208.80 | 208.80 | 208.80 | 208.80 | 208.63 | -0.90% | - |
| Aug 26, 2025 | 210.70 | 210.70 | 210.70 | 210.70 | 210.53 | 0.24% | - |
| Aug 25, 2025 | 210.20 | 210.20 | 210.20 | 210.20 | 210.03 | 1.15% | - |
| Aug 22, 2025 | 207.80 | 207.80 | 207.80 | 207.80 | 207.63 | -1.00% | - |
| Aug 21, 2025 | 209.90 | 209.90 | 209.90 | 209.90 | 209.73 | -0.19% | - |
| Aug 20, 2025 | 210.30 | 210.30 | 210.30 | 210.30 | 210.13 | 1.74% | - |
| Aug 19, 2025 | 206.70 | 206.70 | 206.70 | 206.70 | 206.53 | -1.01% | - |
| Aug 18, 2025 | 208.80 | 208.80 | 208.80 | 208.80 | 208.63 | -0.38% | - |
| Aug 15, 2025 | 209.60 | 209.60 | 209.60 | 209.60 | 209.43 | 0.43% | - |
| Aug 14, 2025 | 208.70 | 208.70 | 208.70 | 208.70 | 208.53 | 2.40% | - |
| Aug 13, 2025 | 203.80 | 203.80 | 203.80 | 203.80 | 203.64 | -0.78% | - |
| Aug 12, 2025 | 205.40 | 205.40 | 205.40 | 205.40 | 205.24 | 0.15% | - |
| Aug 11, 2025 | 205.10 | 205.10 | 205.10 | 205.10 | 204.94 | - | - |
| Aug 8, 2025 | 205.10 | 205.10 | 205.10 | 205.10 | 204.94 | 1.58% | - |
| Aug 7, 2025 | 201.90 | 201.90 | 201.90 | 201.90 | 201.74 | -1.56% | - |
| Aug 6, 2025 | 205.10 | 205.10 | 205.10 | 205.10 | 204.94 | - | - |
| Aug 5, 2025 | 205.10 | 205.10 | 205.10 | 205.10 | 204.94 | -0.24% | - |
| Aug 4, 2025 | 205.60 | 205.60 | 205.60 | 205.60 | 205.44 | -1.20% | - |
| Aug 1, 2025 | 207.40 | 208.10 | 207.40 | 208.10 | 207.93 | -4.23% | 3 |
| Jul 31, 2025 | 217.30 | 217.30 | 217.30 | 217.30 | 217.13 | -0.09% | - |
| Jul 30, 2025 | 217.50 | 217.50 | 217.50 | 217.50 | 217.33 | -1.63% | - |
| Jul 29, 2025 | 221.10 | 221.10 | 221.10 | 221.10 | 220.74 | -0.94% | - |
| Jul 28, 2025 | 223.20 | 223.20 | 223.20 | 223.20 | 222.84 | -5.42% | - |
| Jul 25, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 235.62 | -1.67% | - |
| Jul 24, 2025 | 191.70 | 240.00 | 191.70 | 240.00 | 239.61 | 29.41% | 200 |
| Jul 23, 2025 | 185.45 | 185.45 | 185.45 | 185.45 | 185.15 | 3.98% | - |
| Jul 22, 2025 | 178.35 | 178.35 | 178.35 | 178.35 | 178.06 | -0.92% | - |
| Jul 21, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.71 | -5.04% | - |