Gielda Papierów Wartosciowych w Warszawie S.A. (FRA:WSX)
Germany
· Delayed Price · Currency is EUR 14.63
-0.04 (-0.27%)
Last updated: Dec 5, 2025, 8:03 AM CET
FRA:WSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.94 | 14.94 | 14.67 | 14.67 | 14.67 | -3.80% | 1,000 |
| Dec 3, 2025 | 14.75 | 15.25 | 14.75 | 15.25 | 15.25 | -0.20% | 39 |
| Dec 2, 2025 | 14.90 | 15.28 | 14.90 | 15.28 | 15.28 | - | 250 |
| Dec 1, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.13% | 30 |
| Nov 28, 2025 | 14.99 | 15.30 | 14.99 | 15.30 | 15.30 | 3.38% | 505 |
| Nov 27, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Nov 26, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.14% | - |
| Nov 25, 2025 | 14.41 | 14.92 | 14.41 | 14.92 | 14.92 | 4.41% | 1,050 |
| Nov 24, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -1.24% | - |
| Nov 21, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -1.77% | - |
| Nov 20, 2025 | 14.72 | 14.73 | 14.72 | 14.73 | 14.73 | 2.51% | 2,000 |
| Nov 19, 2025 | 14.45 | 14.45 | 14.37 | 14.37 | 14.37 | -0.21% | 1,300 |
| Nov 18, 2025 | 14.64 | 14.82 | 14.40 | 14.40 | 14.40 | -4.70% | 3,049 |
| Nov 17, 2025 | 14.65 | 15.11 | 14.61 | 15.11 | 15.11 | 3.28% | 2,188 |
| Nov 14, 2025 | 14.67 | 14.79 | 14.63 | 14.63 | 14.63 | 0.14% | 8,000 |
| Nov 13, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -1.95% | - |
| Nov 12, 2025 | 14.43 | 14.90 | 14.43 | 14.90 | 14.90 | 3.11% | 1,351 |
| Nov 11, 2025 | 14.29 | 14.45 | 14.29 | 14.45 | 14.45 | -2.36% | 500 |
| Nov 10, 2025 | 14.28 | 14.80 | 14.28 | 14.80 | 14.80 | 3.64% | 45 |
| Nov 7, 2025 | 14.37 | 14.61 | 14.19 | 14.28 | 14.28 | -0.97% | 3,600 |
| Nov 6, 2025 | 14.37 | 14.42 | 14.37 | 14.42 | 14.42 | -1.64% | 130 |
| Nov 5, 2025 | 14.58 | 14.66 | 14.58 | 14.66 | 14.66 | 1.45% | 400 |
| Nov 4, 2025 | 14.60 | 14.65 | 14.45 | 14.45 | 14.45 | -2.82% | 1,400 |
| Nov 3, 2025 | 14.16 | 14.87 | 14.16 | 14.87 | 14.87 | 5.09% | 1,150 |
| Oct 31, 2025 | 14.00 | 14.40 | 14.00 | 14.15 | 14.15 | 1.95% | 235 |
| Oct 30, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.43% | - |
| Oct 29, 2025 | 13.70 | 13.82 | 13.70 | 13.82 | 13.82 | 3.75% | 113 |
| Oct 28, 2025 | 13.50 | 13.50 | 13.32 | 13.32 | 13.32 | 0.45% | 1,089 |
| Oct 27, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 2.08% | - |
| Oct 24, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -3.20% | - |
| Oct 23, 2025 | 13.04 | 13.42 | 13.00 | 13.42 | 13.42 | 2.99% | 281 |
| Oct 22, 2025 | 13.16 | 13.50 | 13.03 | 13.03 | 13.03 | -0.99% | 859 |
| Oct 21, 2025 | 13.07 | 13.17 | 13.07 | 13.16 | 13.16 | 0.23% | 2,260 |
| Oct 20, 2025 | 13.57 | 13.57 | 13.13 | 13.13 | 13.13 | 1.08% | 3,360 |
| Oct 17, 2025 | 13.09 | 13.09 | 12.99 | 12.99 | 12.99 | 0.78% | 20 |
| Oct 16, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -0.46% | - |
| Oct 15, 2025 | 12.93 | 13.24 | 12.93 | 12.95 | 12.95 | -0.08% | 32 |
| Oct 14, 2025 | 12.92 | 12.96 | 12.92 | 12.96 | 12.96 | - | 301 |
| Oct 13, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.39% | - |
| Oct 10, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -0.84% | - |
| Oct 9, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.39% | - |
| Oct 8, 2025 | 12.99 | 12.99 | 12.97 | 12.97 | 12.97 | -0.61% | 500 |
| Oct 7, 2025 | 13.20 | 13.20 | 13.05 | 13.05 | 13.05 | -0.38% | 3,500 |
| Oct 6, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.89% | - |
| Oct 3, 2025 | 13.15 | 13.49 | 13.15 | 13.49 | 13.49 | 1.73% | 58 |
| Oct 2, 2025 | 13.10 | 13.26 | 13.10 | 13.26 | 13.26 | - | 250 |
| Oct 1, 2025 | 13.28 | 13.28 | 13.24 | 13.26 | 13.26 | -0.30% | 1,100 |
| Sep 30, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Sep 29, 2025 | 13.59 | 13.67 | 13.20 | 13.20 | 13.20 | -2.08% | 3,850 |
| Sep 26, 2025 | 13.12 | 13.48 | 13.12 | 13.48 | 13.48 | 2.04% | 513 |
| Sep 25, 2025 | 13.04 | 13.21 | 13.04 | 13.21 | 13.21 | -0.38% | 450 |
| Sep 24, 2025 | 13.21 | 13.26 | 13.21 | 13.26 | 13.26 | 0.84% | 2,000 |
| Sep 23, 2025 | 13.10 | 13.15 | 13.10 | 13.15 | 13.15 | -2.16% | 2,075 |
| Sep 22, 2025 | 12.86 | 13.44 | 12.86 | 13.44 | 13.44 | 3.38% | 110 |
| Sep 19, 2025 | 13.00 | 13.15 | 13.00 | 13.00 | 13.00 | -1.29% | 1,029 |
| Sep 18, 2025 | 12.81 | 13.17 | 12.81 | 13.17 | 13.17 | 0.30% | 1,195 |
| Sep 17, 2025 | 12.90 | 13.13 | 12.90 | 13.13 | 13.13 | 1.00% | 294 |
| Sep 16, 2025 | 13.20 | 13.33 | 13.00 | 13.00 | 13.00 | -3.13% | 5,888 |
| Sep 15, 2025 | 13.40 | 13.42 | 13.40 | 13.42 | 13.42 | -0.89% | 500 |
| Sep 12, 2025 | 13.40 | 13.54 | 13.40 | 13.54 | 13.54 | 0.37% | 200 |
| Sep 11, 2025 | 13.40 | 13.49 | 13.40 | 13.49 | 13.49 | -2.95% | 1,000 |
| Sep 10, 2025 | 13.65 | 13.90 | 13.47 | 13.90 | 13.90 | -7.33% | 7,834 |
| Sep 9, 2025 | 13.40 | 15.13 | 13.40 | 15.00 | 15.00 | 9.65% | 1,495 |
| Sep 8, 2025 | 13.40 | 13.68 | 13.40 | 13.68 | 13.68 | 0.29% | 500 |
| Sep 5, 2025 | 13.55 | 13.65 | 13.50 | 13.64 | 13.64 | -0.44% | 8,043 |
| Sep 4, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.29% | 1,000 |
| Sep 3, 2025 | 13.57 | 13.75 | 13.57 | 13.74 | 13.74 | 2.08% | 2,200 |
| Sep 2, 2025 | 13.90 | 13.90 | 13.46 | 13.46 | 13.46 | -2.82% | 2,078 |
| Sep 1, 2025 | 13.90 | 13.90 | 13.85 | 13.85 | 13.85 | 0.36% | 1,799 |
| Aug 29, 2025 | 13.80 | 13.98 | 13.77 | 13.80 | 13.80 | -1.43% | 808 |
| Aug 28, 2025 | 13.71 | 14.18 | 13.71 | 14.00 | 14.00 | 1.82% | 5,262 |
| Aug 27, 2025 | 13.75 | 14.00 | 13.75 | 13.75 | 13.75 | -2.55% | 500 |
| Aug 26, 2025 | 13.82 | 14.11 | 13.82 | 14.11 | 14.11 | 0.71% | 6,371 |
| Aug 25, 2025 | 13.62 | 14.08 | 13.62 | 14.01 | 14.01 | 0.79% | 7,993 |
| Aug 22, 2025 | 13.65 | 13.90 | 13.65 | 13.90 | 13.90 | 2.96% | 150 |
| Aug 21, 2025 | 13.44 | 13.50 | 13.44 | 13.50 | 13.50 | -4.05% | 185 |
| Aug 20, 2025 | 13.37 | 14.45 | 13.37 | 14.07 | 14.07 | 2.70% | 2,362 |
| Aug 19, 2025 | 13.37 | 13.70 | 13.37 | 13.70 | 13.70 | 0.37% | 255 |
| Aug 18, 2025 | 13.37 | 13.65 | 13.37 | 13.65 | 13.65 | 0.07% | 40 |
| Aug 15, 2025 | 13.12 | 13.64 | 13.12 | 13.64 | 13.64 | 1.41% | 1,000 |
| Aug 14, 2025 | 13.18 | 13.45 | 13.18 | 13.45 | 13.45 | -1.39% | 250 |
| Aug 13, 2025 | 13.32 | 13.64 | 13.32 | 13.64 | 13.64 | 1.04% | 800 |
| Aug 12, 2025 | 13.50 | 13.60 | 13.50 | 13.50 | 13.50 | -3.57% | 820 |
| Aug 11, 2025 | 13.39 | 14.00 | 13.39 | 14.00 | 14.00 | 5.11% | 1,018 |
| Aug 8, 2025 | 13.17 | 13.64 | 13.17 | 13.32 | 13.32 | 2.94% | 1,518 |
| Aug 7, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.46% | - |
| Aug 6, 2025 | 12.60 | 13.03 | 12.60 | 13.00 | 13.00 | 4.59% | 6,030 |
| Aug 5, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.56% | - |
| Aug 4, 2025 | 12.21 | 12.50 | 12.21 | 12.50 | 12.50 | 2.46% | 300 |
| Aug 1, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -3.02% | - |
| Jul 31, 2025 | 12.42 | 12.65 | 12.42 | 12.58 | 12.58 | 0.64% | 3,120 |
| Jul 30, 2025 | 12.42 | 12.50 | 12.42 | 12.50 | 12.50 | 0.64% | 800 |
| Jul 29, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.08% | - |
| Jul 28, 2025 | 12.60 | 12.60 | 12.43 | 12.43 | 12.43 | -1.82% | 500 |
| Jul 25, 2025 | 11.91 | 12.66 | 11.91 | 12.66 | 12.66 | 5.85% | 1,750 |
| Jul 24, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.08% | - |
| Jul 23, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -4.09% | - |
| Jul 22, 2025 | 12.02 | 12.51 | 12.02 | 12.46 | 12.46 | -2.73% | 1,850 |
| Jul 21, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.07 | 1.10% | - |
| Jul 18, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 11.94 | -2.46% | - |