Weyco Group, Inc. (FRA:WY1)
Germany
· Delayed Price · Currency is EUR 26.80
+1.40 (5.51%)
At close: Dec 4, 2025
Weyco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 5.51% | - |
| Dec 3, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Dec 2, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Dec 1, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Nov 28, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Nov 27, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Nov 26, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2.40% | - |
| Nov 25, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | - |
| Nov 24, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 9.73% | - |
| Nov 21, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Nov 20, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -2.56% | - |
| Nov 19, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Nov 18, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -10.00% | - |
| Nov 17, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -5.11% | - |
| Nov 14, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 25.45 | -1.44% | - |
| Nov 13, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 25.82 | 2.21% | - |
| Nov 12, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 25.26 | 0.74% | - |
| Nov 11, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 25.07 | 2.27% | - |
| Nov 10, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 24.52 | 4.76% | - |
| Nov 7, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 23.40 | -2.33% | - |
| Nov 6, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 23.96 | 11.21% | - |
| Nov 5, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 21.55 | - | - |
| Nov 4, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 21.55 | -0.85% | - |
| Nov 3, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 21.73 | -1.68% | - |
| Oct 31, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 22.10 | 1.71% | - |
| Oct 30, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 21.73 | -3.31% | - |
| Oct 29, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 22.47 | - | - |
| Oct 28, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 22.47 | -9.02% | - |
| Oct 27, 2025 | 24.60 | 27.40 | 24.60 | 26.60 | 24.70 | 8.13% | 182 |
| Oct 24, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 22.85 | 1.65% | - |
| Oct 23, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 22.47 | - | - |
| Oct 22, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 22.47 | 1.68% | - |
| Oct 21, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 22.10 | 2.59% | - |
| Oct 20, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 21.55 | 1.75% | - |
| Oct 17, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 21.17 | -3.39% | - |
| Oct 16, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 21.92 | - | - |
| Oct 15, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 21.92 | 1.72% | - |
| Oct 14, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 21.55 | - | - |
| Oct 13, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 21.55 | -0.85% | - |
| Oct 10, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 21.73 | -1.68% | - |
| Oct 9, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 22.10 | 2.59% | - |
| Oct 8, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 21.55 | -2.52% | - |
| Oct 7, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 22.10 | 0.85% | - |
| Oct 6, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 21.92 | -1.67% | - |
| Oct 3, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 22.29 | -1.64% | - |
| Oct 2, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 22.66 | 2.52% | - |
| Oct 1, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 22.10 | -1.65% | - |
| Sep 30, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 22.47 | -11.68% | - |
| Sep 29, 2025 | 24.40 | 27.40 | 24.40 | 27.40 | 25.45 | 12.30% | 131 |
| Sep 26, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 22.66 | 0.83% | - |
| Sep 25, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 22.47 | 0.83% | - |
| Sep 24, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 22.29 | -2.44% | - |
| Sep 23, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 22.85 | -0.81% | - |
| Sep 22, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 23.03 | - | - |
| Sep 19, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 23.03 | 4.20% | - |
| Sep 18, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 22.10 | -0.83% | - |
| Sep 17, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 22.29 | - | - |
| Sep 16, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 22.29 | 0.84% | - |
| Sep 15, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 22.10 | -4.03% | - |
| Sep 12, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 23.03 | 3.33% | - |
| Sep 11, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 22.29 | - | - |
| Sep 10, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 22.29 | -1.64% | - |
| Sep 9, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 22.66 | -3.17% | - |
| Sep 8, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 23.40 | -0.79% | - |
| Sep 5, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 23.59 | 4.10% | - |
| Sep 4, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 22.66 | - | - |
| Sep 3, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 22.66 | -0.81% | - |
| Sep 2, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 22.85 | - | - |
| Sep 1, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 22.85 | -1.60% | - |
| Aug 29, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 23.22 | - | - |
| Aug 28, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 23.22 | 0.81% | - |
| Aug 27, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 23.03 | 0.81% | - |
| Aug 26, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 22.85 | -1.60% | - |
| Aug 25, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 23.22 | 5.93% | - |
| Aug 22, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 21.92 | -1.67% | - |
| Aug 21, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 22.29 | 1.69% | - |
| Aug 20, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 21.92 | -7.09% | - |
| Aug 19, 2025 | 23.80 | 25.40 | 23.80 | 25.40 | 23.59 | 8.55% | 10 |
| Aug 18, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 21.73 | -4.10% | - |
| Aug 15, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 22.45 | -2.40% | - |
| Aug 14, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 23.00 | -3.85% | - |
| Aug 13, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 23.92 | 4.84% | - |
| Aug 12, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 22.81 | 1.64% | - |
| Aug 11, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 22.45 | 2.52% | - |
| Aug 8, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 21.89 | 1.71% | - |
| Aug 7, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 21.53 | -0.85% | - |
| Aug 6, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 21.71 | -2.48% | - |
| Aug 5, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 22.26 | 3.42% | - |
| Aug 4, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 21.53 | -6.40% | - |
| Aug 1, 2025 | 23.80 | 25.00 | 23.80 | 25.00 | 23.00 | -1.57% | 400 |
| Jul 31, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 23.37 | -0.78% | - |
| Jul 30, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 23.55 | - | - |
| Jul 29, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 23.55 | - | - |
| Jul 28, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 23.55 | -3.03% | - |
| Jul 25, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 24.29 | -0.75% | - |
| Jul 24, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 24.47 | - | - |
| Jul 23, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 24.47 | 3.91% | - |
| Jul 22, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 23.55 | - | - |
| Jul 21, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 23.55 | -2.29% | - |
| Jul 18, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 24.10 | -1.50% | - |