WidePoint Corporation (FRA:ZMX1)
Germany
· Delayed Price · Currency is EUR 5.45
-0.10 (-1.80%)
At close: Dec 4, 2025
WidePoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.60 | 5.60 | 5.35 | 5.40 | 5.40 | -2.70% | - |
| Dec 4, 2025 | 5.70 | 5.70 | 5.45 | 5.55 | 5.55 | - | - |
| Dec 3, 2025 | 5.75 | 5.75 | 5.55 | 5.55 | 5.55 | -4.31% | 23 |
| Dec 2, 2025 | 5.85 | 5.85 | 5.70 | 5.80 | 5.80 | 0.87% | - |
| Dec 1, 2025 | 5.80 | 5.80 | 5.55 | 5.75 | 5.75 | - | - |
| Nov 28, 2025 | 5.45 | 5.75 | 5.45 | 5.75 | 5.75 | 6.48% | - |
| Nov 27, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Nov 26, 2025 | 5.55 | 5.65 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Nov 25, 2025 | 5.45 | 5.50 | 5.20 | 5.50 | 5.50 | 1.85% | - |
| Nov 24, 2025 | 5.25 | 5.40 | 5.20 | 5.40 | 5.40 | 3.85% | - |
| Nov 21, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Nov 20, 2025 | 5.35 | 5.35 | 5.25 | 5.30 | 5.30 | -0.93% | - |
| Nov 19, 2025 | 5.20 | 5.35 | 5.15 | 5.35 | 5.35 | 2.88% | - |
| Nov 18, 2025 | 5.45 | 5.45 | 5.05 | 5.20 | 5.20 | -4.59% | - |
| Nov 17, 2025 | 5.30 | 5.45 | 5.10 | 5.45 | 5.45 | 3.81% | 1,200 |
| Nov 14, 2025 | 5.05 | 5.25 | 4.94 | 5.25 | 5.25 | -2.78% | 6,600 |
| Nov 13, 2025 | 5.90 | 5.90 | 5.20 | 5.40 | 5.40 | -8.47% | - |
| Nov 12, 2025 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 3.51% | - |
| Nov 11, 2025 | 5.55 | 5.85 | 5.45 | 5.70 | 5.70 | 2.70% | - |
| Nov 10, 2025 | 5.75 | 6.90 | 5.55 | 5.55 | 5.55 | -3.48% | 310 |
| Nov 7, 2025 | 5.75 | 5.80 | 5.55 | 5.75 | 5.75 | -1.71% | - |
| Nov 6, 2025 | 6.10 | 6.10 | 5.80 | 5.85 | 5.85 | -4.10% | - |
| Nov 5, 2025 | 5.85 | 6.10 | 5.55 | 6.10 | 6.10 | 1.67% | - |
| Nov 4, 2025 | 5.70 | 6.00 | 5.45 | 6.00 | 6.00 | 4.35% | - |
| Nov 3, 2025 | 5.60 | 5.85 | 5.60 | 5.75 | 5.75 | 2.68% | - |
| Oct 31, 2025 | 5.45 | 5.60 | 5.30 | 5.60 | 5.60 | 2.75% | - |
| Oct 30, 2025 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | - | - |
| Oct 29, 2025 | 6.15 | 6.15 | 5.45 | 5.45 | 5.45 | -11.38% | - |
| Oct 28, 2025 | 6.10 | 6.50 | 6.05 | 6.15 | 6.15 | 0.82% | 460 |
| Oct 27, 2025 | 5.55 | 6.25 | 5.55 | 6.10 | 6.10 | 8.93% | - |
| Oct 24, 2025 | 5.35 | 5.60 | 5.35 | 5.60 | 5.60 | 3.70% | - |
| Oct 23, 2025 | 5.30 | 5.60 | 5.30 | 5.40 | 5.40 | 1.89% | - |
| Oct 22, 2025 | 5.35 | 5.35 | 5.25 | 5.30 | 5.30 | -0.93% | - |
| Oct 21, 2025 | 4.76 | 5.35 | 4.76 | 5.35 | 5.35 | 11.46% | - |
| Oct 20, 2025 | 4.52 | 4.80 | 4.50 | 4.80 | 4.80 | 5.73% | 55 |
| Oct 17, 2025 | 4.52 | 4.58 | 4.50 | 4.54 | 4.54 | -1.30% | - |
| Oct 16, 2025 | 4.72 | 4.80 | 4.60 | 4.60 | 4.60 | -4.56% | - |
| Oct 15, 2025 | 4.76 | 4.90 | 4.76 | 4.82 | 4.82 | - | - |
| Oct 14, 2025 | 4.72 | 4.88 | 4.66 | 4.82 | 4.82 | - | - |
| Oct 13, 2025 | 4.60 | 4.82 | 4.58 | 4.82 | 4.82 | 4.33% | - |
| Oct 10, 2025 | 4.86 | 4.96 | 4.62 | 4.62 | 4.62 | -7.60% | - |
| Oct 9, 2025 | 4.76 | 5.00 | 4.76 | 5.00 | 5.00 | 4.17% | - |
| Oct 8, 2025 | 4.64 | 4.82 | 4.64 | 4.80 | 4.80 | 3.90% | - |
| Oct 7, 2025 | 4.42 | 4.64 | 4.40 | 4.62 | 4.62 | 3.59% | - |
| Oct 6, 2025 | 4.22 | 4.46 | 4.22 | 4.46 | 4.46 | 3.24% | 45 |
| Oct 3, 2025 | 4.18 | 4.36 | 4.18 | 4.32 | 4.32 | 1.41% | - |
| Oct 2, 2025 | 4.16 | 4.30 | 4.16 | 4.26 | 4.26 | 0.95% | - |
| Oct 1, 2025 | 4.08 | 4.40 | 4.08 | 4.22 | 4.22 | 1.44% | - |
| Sep 30, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Sep 29, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -4.13% | - |
| Sep 26, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 3.81% | - |
| Sep 25, 2025 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | -2.78% | 40 |
| Sep 24, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.70% | - |
| Sep 23, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -3.06% | - |
| Sep 22, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.78% | - |
| Sep 19, 2025 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -0.44% | 1,500 |
| Sep 18, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.89% | - |
| Sep 17, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.75% | - |
| Sep 16, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -3.39% | - |
| Sep 15, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Sep 12, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 6.31% | - |
| Sep 11, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.45% | - |
| Sep 10, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.38% | - |
| Sep 9, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 3.81% | - |
| Sep 8, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | - |
| Sep 5, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 3.47% | - |
| Sep 4, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.94% | - |
| Sep 3, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.98% | - |
| Sep 2, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Sep 1, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -2.39% | - |
| Aug 29, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 6.09% | - |
| Aug 28, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 5.91% | - |
| Aug 27, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 2.76% | - |
| Aug 26, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 2.84% | - |
| Aug 25, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 10.69% | - |
| Aug 22, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -4.22% | - |
| Aug 21, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -3.49% | - |
| Aug 20, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.15% | - |
| Aug 19, 2025 | 3.26 | 3.48 | 3.26 | 3.48 | 3.48 | 16.00% | 500 |
| Aug 18, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 4.17% | - |
| Aug 15, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -8.28% | - |
| Aug 14, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 12.14% | 100 |
| Aug 13, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.72% | - |
| Aug 12, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.72% | - |
| Aug 11, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -4.83% | 1,000 |
| Aug 8, 2025 | 2.86 | 2.90 | 2.86 | 2.90 | 2.90 | 2.84% | 1,000 |
| Aug 7, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 4.44% | - |
| Aug 6, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.75% | - |
| Aug 5, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 5.51% | - |
| Aug 4, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Aug 1, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 0.79% | - |
| Jul 31, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 6.78% | - |
| Jul 30, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -9.92% | - |
| Jul 29, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 3.15% | - |
| Jul 28, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Jul 25, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -2.31% | - |
| Jul 24, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.78% | - |
| Jul 23, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | 500 |
| Jul 22, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -3.01% | - |
| Jul 21, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -1.48% | - |