Worthington Enterprises, Inc. (FRA:WTH)
Germany
· Delayed Price · Currency is EUR 47.54
+0.68 (1.45%)
Last updated: Dec 4, 2025, 8:04 AM CET
Worthington Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | -0.76% | - |
| Dec 4, 2025 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | 1.45% | - |
| Dec 3, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | -0.72% | - |
| Dec 2, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.38% | - |
| Dec 1, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | -1.55% | - |
| Nov 28, 2025 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | 0.04% | - |
| Nov 27, 2025 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | 0.08% | - |
| Nov 26, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 1.53% | - |
| Nov 25, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | -0.13% | - |
| Nov 24, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | 3.61% | - |
| Nov 21, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -2.37% | - |
| Nov 20, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 2.60% | - |
| Nov 19, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | 0.31% | - |
| Nov 18, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | -3.87% | - |
| Nov 17, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.84% | - |
| Nov 14, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.34% | - |
| Nov 13, 2025 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | 0.30% | - |
| Nov 12, 2025 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | -0.25% | - |
| Nov 11, 2025 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | 0.04% | - |
| Nov 10, 2025 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | -0.50% | - |
| Nov 7, 2025 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | -1.77% | - |
| Nov 6, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 2.06% | - |
| Nov 5, 2025 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | -0.50% | - |
| Nov 4, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | -1.36% | - |
| Nov 3, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 1.00% | - |
| Oct 31, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | 1.61% | - |
| Oct 30, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | -1.58% | - |
| Oct 29, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | -0.21% | - |
| Oct 28, 2025 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | -5.01% | - |
| Oct 27, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 1.93% | - |
| Oct 24, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | 2.14% | - |
| Oct 23, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -1.18% | - |
| Oct 22, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 1.23% | - |
| Oct 21, 2025 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | 0.45% | - |
| Oct 20, 2025 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | 0.96% | - |
| Oct 17, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.68% | - |
| Oct 16, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | 0.12% | - |
| Oct 15, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | 3.66% | - |
| Oct 14, 2025 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | -0.59% | - |
| Oct 13, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.71% | - |
| Oct 10, 2025 | 48.12 | 48.14 | 48.12 | 48.14 | 48.14 | -0.78% | 50 |
| Oct 9, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | 2.02% | - |
| Oct 8, 2025 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | 0.63% | - |
| Oct 7, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | -0.08% | - |
| Oct 6, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | -0.80% | - |
| Oct 3, 2025 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | 1.53% | - |
| Oct 2, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | 0.26% | - |
| Oct 1, 2025 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | 0.69% | - |
| Sep 30, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | 0.26% | - |
| Sep 29, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 3.11% | - |
| Sep 26, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.66% | - |
| Sep 25, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -10.65% | - |
| Sep 24, 2025 | 50.60 | 50.70 | 50.60 | 50.70 | 50.70 | -1.84% | 11 |
| Sep 23, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | -0.29% | - |
| Sep 22, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -2.63% | - |
| Sep 19, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 2.41% | - |
| Sep 18, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 0.48% | - |
| Sep 17, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | -4.17% | - |
| Sep 16, 2025 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | -0.64% | - |
| Sep 15, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | -2.60% | 3 |
| Sep 12, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.59 | 1.09% | - |
| Sep 11, 2025 | 55.15 | 55.15 | 55.15 | 55.15 | 54.99 | 2.04% | - |
| Sep 10, 2025 | 54.05 | 54.05 | 54.05 | 54.05 | 53.89 | -1.73% | - |
| Sep 9, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.84 | -0.90% | - |
| Sep 8, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.34 | 0.18% | - |
| Sep 5, 2025 | 56.00 | 56.00 | 55.40 | 55.40 | 55.24 | 0.36% | 196 |
| Sep 4, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.04 | -0.09% | - |
| Sep 3, 2025 | 55.25 | 55.25 | 55.25 | 55.25 | 55.09 | -1.52% | - |
| Sep 2, 2025 | 56.10 | 56.10 | 56.10 | 56.10 | 55.94 | 0.18% | - |
| Sep 1, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.84 | -1.58% | - |
| Aug 29, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.73 | -1.56% | - |
| Aug 28, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.63 | 0.61% | - |
| Aug 27, 2025 | 57.45 | 57.45 | 57.45 | 57.45 | 57.28 | 0.35% | - |
| Aug 26, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.08 | 0.09% | - |
| Aug 25, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.03 | 3.53% | - |
| Aug 22, 2025 | 55.25 | 55.25 | 55.25 | 55.25 | 55.09 | -0.09% | - |
| Aug 21, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.14 | -1.51% | - |
| Aug 20, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 55.99 | 0.72% | - |
| Aug 19, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.59 | 1.00% | - |
| Aug 18, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.04 | -0.63% | - |
| Aug 15, 2025 | 55.55 | 55.55 | 55.55 | 55.55 | 55.39 | -2.71% | - |
| Aug 14, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 56.93 | 2.88% | - |
| Aug 13, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.34 | 3.06% | - |
| Aug 12, 2025 | 53.85 | 53.85 | 53.85 | 53.85 | 53.69 | -0.19% | - |
| Aug 11, 2025 | 54.10 | 54.10 | 53.95 | 53.95 | 53.79 | -0.64% | - |
| Aug 8, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 54.14 | 0.09% | - |
| Aug 7, 2025 | 54.25 | 54.25 | 54.25 | 54.25 | 54.09 | -0.46% | - |
| Aug 6, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.34 | 0.74% | - |
| Aug 5, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 53.94 | 2.08% | - |
| Aug 4, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.85 | -2.03% | - |
| Aug 1, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 53.94 | -0.09% | - |
| Jul 31, 2025 | 54.15 | 54.15 | 54.15 | 54.15 | 53.99 | 1.40% | - |
| Jul 30, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.24 | 0.75% | - |
| Jul 29, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.85 | 1.05% | - |
| Jul 28, 2025 | 52.45 | 52.45 | 52.45 | 52.45 | 52.30 | -1.41% | - |
| Jul 25, 2025 | 52.85 | 53.20 | 52.85 | 53.20 | 53.05 | -0.37% | 180 |
| Jul 24, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.24 | 0.47% | - |
| Jul 23, 2025 | 53.15 | 53.15 | 53.15 | 53.15 | 53.00 | 0.19% | - |
| Jul 22, 2025 | 53.05 | 53.05 | 53.05 | 53.05 | 52.90 | -0.66% | - |
| Jul 21, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.24 | -1.20% | - |