WuXi AppTec Co., Ltd. (FRA:WX8)
Germany
· Delayed Price · Currency is EUR 11.20
+0.10 (0.90%)
At close: Dec 5, 2025
WuXi AppTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Dec 4, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 4.72% | - |
| Dec 3, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -2.75% | 2,850 |
| Dec 2, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | -2.68% | - |
| Dec 1, 2025 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | -2.61% | - |
| Nov 27, 2025 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | -3.36% | 234 |
| Nov 26, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.71% | - |
| Nov 24, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 4.46% | - |
| Nov 21, 2025 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | -4.27% | - |
| Nov 20, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | - |
| Nov 19, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 1.77% | - |
| Nov 18, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | - |
| Nov 17, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | - | - |
| Nov 14, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Nov 13, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 3.60% | - |
| Nov 12, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Nov 11, 2025 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | -0.88% | - |
| Nov 10, 2025 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | - | - |
| Nov 7, 2025 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | -2.59% | - |
| Nov 6, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 3.57% | - |
| Nov 5, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | 0.90% | 125 |
| Nov 4, 2025 | 11.10 | 11.10 | 11.00 | 11.10 | 11.10 | -3.48% | - |
| Nov 3, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.17% | - |
| Oct 31, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | -2.44% | - |
| Oct 29, 2025 | 11.80 | 12.30 | 11.80 | 12.30 | 12.30 | - | - |
| Oct 28, 2025 | 12.40 | 12.60 | 12.30 | 12.30 | 12.30 | -3.15% | 153 |
| Oct 27, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 4.96% | - |
| Oct 24, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 4.31% | - |
| Oct 23, 2025 | 11.60 | 11.80 | 11.60 | 11.60 | 11.60 | -1.69% | 20 |
| Oct 21, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 3.51% | 7,800 |
| Oct 20, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 2.70% | - |
| Oct 17, 2025 | 11.10 | 11.10 | 10.90 | 11.10 | 11.10 | -4.31% | 50 |
| Oct 16, 2025 | 11.60 | 11.70 | 11.60 | 11.60 | 11.60 | 1.75% | 25 |
| Oct 15, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | 2.70% | - |
| Oct 14, 2025 | 11.50 | 11.50 | 11.10 | 11.10 | 11.10 | -4.31% | 8,820 |
| Oct 13, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.75% | - |
| Oct 10, 2025 | 12.40 | 12.40 | 11.40 | 11.40 | 11.40 | -12.98% | 600 |
| Oct 9, 2025 | 13.10 | 13.20 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Oct 8, 2025 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 0.76% | - |
| Oct 7, 2025 | 13.80 | 13.80 | 13.10 | 13.10 | 13.10 | - | 10 |
| Oct 6, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 200 |
| Oct 3, 2025 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | -2.96% | - |
| Oct 2, 2025 | 13.20 | 13.50 | 13.20 | 13.50 | 13.50 | 4.65% | 100 |
| Oct 1, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Sep 30, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | 7.56% | - |
| Sep 29, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | 1.71% | 85 |
| Sep 26, 2025 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | -3.31% | - |
| Sep 25, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.68% | - |
| Sep 24, 2025 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | -2.46% | - |
| Sep 23, 2025 | 11.80 | 12.20 | 11.80 | 12.20 | 12.20 | - | 900 |
| Sep 22, 2025 | 12.20 | 12.40 | 12.20 | 12.20 | 12.20 | 2.52% | 90 |
| Sep 19, 2025 | 11.90 | 12.20 | 11.90 | 11.90 | 11.90 | -1.65% | 365 |
| Sep 18, 2025 | 12.00 | 12.40 | 11.90 | 12.10 | 12.10 | -0.82% | 300 |
| Sep 17, 2025 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | 3.39% | 100 |
| Sep 16, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Sep 15, 2025 | 12.10 | 12.20 | 12.00 | 12.00 | 12.00 | - | - |
| Sep 12, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Sep 11, 2025 | 11.60 | 11.90 | 11.60 | 11.90 | 11.90 | -5.56% | 987 |
| Sep 10, 2025 | 12.60 | 12.60 | 12.50 | 12.60 | 12.60 | 1.61% | - |
| Sep 9, 2025 | 12.40 | 12.40 | 12.30 | 12.40 | 12.40 | -2.36% | - |
| Sep 8, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.60% | - |
| Sep 5, 2025 | 12.40 | 12.50 | 12.20 | 12.50 | 12.46 | -2.34% | 99 |
| Sep 3, 2025 | 13.00 | 13.00 | 12.80 | 12.80 | 12.76 | - | 7 |
| Sep 2, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.76 | 2.40% | 80 |
| Sep 1, 2025 | 12.60 | 12.60 | 12.40 | 12.50 | 12.46 | 4.17% | - |
| Aug 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.96 | 9.09% | 130 |
| Aug 28, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 10.96 | -1.79% | 300 |
| Aug 27, 2025 | 11.70 | 11.70 | 11.20 | 11.20 | 11.16 | -2.61% | 283 |
| Aug 26, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.46 | - | 782 |
| Aug 25, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.46 | - | 2,087 |
| Aug 22, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.46 | 3.60% | 170 |
| Aug 21, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.06 | 0.91% | - |
| Aug 20, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 10.96 | 0.92% | - |
| Aug 19, 2025 | 10.90 | 11.00 | 10.90 | 10.90 | 10.86 | -6.03% | - |
| Aug 18, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.56 | -1.69% | - |
| Aug 15, 2025 | 11.70 | 11.80 | 11.60 | 11.80 | 11.76 | 1.72% | 50 |
| Aug 14, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.56 | 0.87% | - |
| Aug 13, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 11.46 | 5.50% | - |
| Aug 12, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.86 | -0.91% | - |
| Aug 11, 2025 | 11.00 | 11.00 | 10.90 | 11.00 | 10.96 | 2.80% | - |
| Aug 8, 2025 | 10.80 | 10.80 | 10.70 | 10.70 | 10.66 | -0.93% | - |
| Aug 7, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.76 | -4.42% | - |
| Aug 6, 2025 | 11.40 | 11.50 | 11.30 | 11.30 | 11.26 | - | - |
| Aug 5, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | 11.26 | 3.67% | - |
| Aug 4, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.86 | - | 600 |
| Aug 1, 2025 | 11.50 | 11.50 | 10.90 | 10.90 | 10.86 | -6.03% | 1,500 |
| Jul 31, 2025 | 11.70 | 11.70 | 11.60 | 11.60 | 11.56 | -1.69% | - |
| Jul 30, 2025 | 12.30 | 12.30 | 11.70 | 11.80 | 11.76 | 12.38% | 990 |
| Jul 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.46 | -2.78% | - |
| Jul 25, 2025 | 10.50 | 10.80 | 10.50 | 10.80 | 10.76 | 4.85% | 180 |
| Jul 24, 2025 | 10.40 | 10.60 | 10.30 | 10.30 | 10.27 | 4.04% | 200 |
| Jul 23, 2025 | 10.00 | 10.00 | 9.90 | 9.90 | 9.87 | 1.02% | - |
| Jul 22, 2025 | 9.90 | 9.90 | 9.80 | 9.80 | 9.77 | - | - |
| Jul 21, 2025 | 9.90 | 9.90 | 9.80 | 9.80 | 9.77 | -2.97% | - |
| Jul 18, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.07 | 3.06% | - |
| Jul 17, 2025 | 9.80 | 9.90 | 9.80 | 9.80 | 9.77 | -1.01% | - |
| Jul 16, 2025 | 9.65 | 9.90 | 9.55 | 9.90 | 9.87 | 0.51% | 50 |
| Jul 15, 2025 | 9.60 | 9.85 | 9.60 | 9.85 | 9.82 | 1.03% | 130 |
| Jul 14, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.72 | 3.72% | 2,630 |
| Jul 11, 2025 | 9.50 | 9.50 | 9.40 | 9.40 | 9.37 | 9.94% | - |