Wistron Corporation (LUX:WSTRN)
Luxembourg
· Delayed Price · Currency is EUR · Price in USD 48.20
+1.60 (3.43%)
At close: Dec 5, 2025
Wistron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 3.43% | - |
| Dec 4, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.43% | - |
| Dec 3, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 1.75% | - |
| Dec 2, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.79% | - |
| Dec 1, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -2.61% | - |
| Nov 28, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.86% | - |
| Nov 27, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 2.20% | - |
| Nov 26, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 2.25% | - |
| Nov 25, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.45% | - |
| Nov 24, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Nov 21, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -3.49% | - |
| Nov 20, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 4.09% | - |
| Nov 19, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Nov 18, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.45% | - |
| Nov 17, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -3.49% | - |
| Nov 14, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -1.29% | - |
| Nov 13, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 4.04% | - |
| Nov 12, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -4.29% | - |
| Nov 11, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 4.48% | - |
| Nov 10, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.45% | - |
| Nov 7, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -3.06% | - |
| Nov 6, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 3.15% | - |
| Nov 5, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.33% | - |
| Nov 4, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -3.02% | - |
| Nov 3, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -5.31% | - |
| Oct 31, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.97% | - |
| Oct 30, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.41% | - |
| Oct 29, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 2.89% | - |
| Oct 28, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 1.26% | - |
| Oct 27, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 3.02% | - |
| Oct 23, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.43% | - |
| Oct 22, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.43% | - |
| Oct 21, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Oct 20, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 4.04% | - |
| Oct 17, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -1.76% | - |
| Oct 16, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.44% | - |
| Oct 15, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.89% | - |
| Oct 14, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -5.49% | - |
| Oct 13, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -4.05% | - |
| Oct 9, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.41% | - |
| Oct 8, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -3.53% | - |
| Oct 7, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Oct 3, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 3.06% | - |
| Oct 2, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 2.08% | - |
| Oct 1, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 3.90% | - |
| Sep 30, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 10.00% | - |
| Sep 26, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.44% | - |
| Sep 25, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.50% | - |
| Sep 24, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.99% | - |
| Sep 23, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.50% | - |
| Sep 22, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| Sep 19, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.50% | - |
| Sep 18, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.51% | - |
| Sep 17, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.02% | - |
| Sep 16, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.01% | - |
| Sep 15, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Sep 12, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.02% | - |
| Sep 11, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.01% | - |
| Sep 10, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 3.66% | - |
| Sep 9, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 1.60% | - |
| Sep 8, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.05% | - |
| Sep 5, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 3.26% | - |
| Sep 4, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 2.79% | - |
| Sep 3, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Sep 2, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Sep 1, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -3.24% | - |
| Aug 29, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.60% | - |
| Aug 28, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| Aug 27, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.62% | - |
| Aug 26, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | - |
| Aug 25, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.09% | - |
| Aug 22, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | - |
| Aug 21, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -2.14% | - |
| Aug 20, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -2.60% | - |
| Aug 19, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.52% | - |
| Aug 18, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.52% | - |
| Aug 15, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Aug 14, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.02% | - |
| Aug 13, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -6.67% | - |
| Aug 12, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.41% | - |
| Aug 11, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 2.40% | - |
| Aug 8, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.48% | - |
| Aug 7, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.98% | - |
| Aug 6, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.97% | - |
| Aug 5, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 3.50% | - |
| Aug 4, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -3.38% | - |
| Aug 1, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.98% | - |
| Jul 31, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.49% | - |
| Jul 30, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.49% | - |
| Jul 29, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.50% | - |
| Jul 28, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 2.02% | - |
| Jul 25, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.50% | - |
| Jul 24, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.51% | - |
| Jul 23, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.54% | - |
| Jul 22, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -3.47% | - |
| Jul 21, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.49% | - |
| Jul 18, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.50% | - |
| Jul 17, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jul 16, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.96% | - |
| Jul 15, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 2.51% | - |