Skip to main content
Warimpex Finanz- und Beteiligungs AG (VIE:WXF)
Austria flag Austria · Delayed Price · Currency is EUR
0.500
-0.002 (-0.40%)
At close: Dec 5, 2025

VIE:WXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.510.510.500.500.50-0.40%12,176
Dec 4, 20250.510.510.500.500.50-1.57%21,400
Dec 3, 20250.500.510.500.510.512.00%38,999
Dec 2, 20250.510.510.500.500.50-2.34%22,055
Dec 1, 20250.510.510.500.510.51-0.39%20,300
Nov 28, 20250.510.510.490.510.511.58%60,218
Nov 27, 20250.510.510.510.510.51-2,500
Nov 26, 20250.490.510.490.510.511.20%31,675
Nov 25, 20250.490.500.490.500.50-1.96%16,000
Nov 24, 20250.500.510.490.510.51-9,100
Nov 21, 20250.510.510.490.510.51-0.39%29,700
Nov 20, 20250.500.510.500.510.51-0.39%2,530
Nov 19, 20250.500.510.500.510.51-1.15%4,000
Nov 17, 20250.510.520.510.520.521.56%4,500
Nov 14, 20250.490.510.490.510.512.61%12,700
Nov 13, 20250.500.500.480.500.50-4.77%69,150
Nov 12, 20250.510.520.510.520.52-0.38%19,300
Nov 11, 20250.500.530.500.530.53-4,250
Nov 10, 20250.500.530.500.530.533.14%61,114
Nov 7, 20250.510.510.510.510.51-3.04%3,200
Nov 6, 20250.510.530.500.530.533.14%46,813
Nov 5, 20250.510.510.500.510.51-17,275
Nov 4, 20250.510.510.510.510.51-2,500
Nov 3, 20250.510.510.510.510.51-3.04%22,000
Oct 31, 20250.510.530.510.530.533.95%37,200
Oct 30, 20250.510.520.510.510.51-3.07%17,460
Oct 29, 20250.520.520.510.520.52-0.76%13,000
Oct 28, 20250.520.530.520.530.53-15,000
Oct 27, 20250.510.530.510.530.53-0.38%20,016
Oct 24, 20250.500.530.500.530.53-0.38%33,000
Oct 23, 20250.510.530.510.530.533.11%18,215
Oct 22, 20250.510.510.510.510.51-3.02%6,300
Oct 21, 20250.520.530.520.530.53-11,000
Oct 20, 20250.530.530.530.530.53-2,500
Oct 16, 20250.520.530.520.530.53-14,000
Oct 15, 20250.510.530.510.530.53-0.75%20,285
Oct 14, 20250.530.530.530.530.532.69%2,000
Oct 13, 20250.520.540.520.520.52-3.35%3,467
Oct 9, 20250.540.540.510.540.540.37%35,066
Oct 8, 20250.540.540.520.540.54-10,050
Oct 7, 20250.510.540.510.540.54-0.37%9,000
Oct 3, 20250.510.540.510.540.540.37%7,000
Oct 2, 20250.540.540.540.540.54-0.37%4,170
Oct 1, 20250.540.540.540.540.54-3,500
Sep 29, 20250.540.540.540.540.546.32%10,000
Sep 26, 20250.510.510.510.510.510.40%364
Sep 25, 20250.520.520.500.500.50-3.08%32,659
Sep 24, 20250.520.520.520.520.52-3,530
Sep 23, 20250.520.520.520.520.52-1.89%5,750
Sep 22, 20250.530.530.530.530.53-16,000
Sep 19, 20250.520.530.520.530.53-22,000
Sep 18, 20250.530.530.530.530.53-1.85%52,000
Sep 17, 20250.540.540.540.540.54-10,000
Sep 16, 20250.530.540.520.540.54-24,500
Sep 15, 20250.530.540.510.540.54-37,300
Sep 12, 20250.540.540.540.540.54-1.82%3,860
Sep 11, 20250.540.550.540.550.55-0.36%8,500
Sep 10, 20250.550.550.550.550.55-5,091
Sep 9, 20250.550.560.530.550.55-40,600
Sep 8, 20250.520.550.510.550.552.60%134,920
Sep 5, 20250.510.540.510.540.541.51%34,670
Sep 4, 20250.530.530.530.530.530.76%18,643
Sep 3, 20250.490.530.490.530.535.20%47,089
Sep 2, 20250.500.510.500.500.50-12,011
Sep 1, 20250.510.530.490.500.50-5.66%119,603
Aug 29, 20250.530.530.510.530.53-29,200
Aug 28, 20250.520.530.520.530.53-0.75%2,950
Aug 27, 20250.530.530.530.530.53-1,000
Aug 26, 20250.530.530.530.530.53-0.37%2,500
Aug 25, 20250.540.540.540.540.54-0.37%9,111
Aug 22, 20250.540.540.540.540.54-0.37%1,100
Aug 21, 20250.520.540.510.540.54-12,326
Aug 19, 20250.530.540.530.540.541.50%20,000
Aug 18, 20250.520.530.510.530.532.31%9,153
Aug 15, 20250.520.520.520.520.52-3.35%9,796
Aug 14, 20250.500.540.500.540.54-8,100
Aug 13, 20250.520.540.500.540.54-0.37%158,590
Aug 12, 20250.540.540.510.540.54-13,000
Aug 11, 20250.510.540.510.540.54-4,000
Aug 8, 20250.540.540.510.540.54-44,340
Aug 7, 20250.540.540.540.540.540.37%3,000
Aug 6, 20250.520.540.480.540.54-0.37%142,039
Aug 5, 20250.510.540.510.540.54-1.10%7,000
Aug 4, 20250.510.550.510.550.553.41%4,700
Aug 1, 20250.530.530.510.530.53-3.65%11,000
Jul 31, 20250.550.550.520.550.55-27,424
Jul 30, 20250.540.550.540.550.55-0.36%5,000
Jul 28, 20250.540.550.540.550.55-7,600
Jul 25, 20250.540.550.540.550.55-26,940
Jul 24, 20250.560.560.550.550.55-1.79%36,500
Jul 23, 20250.560.560.560.560.560.36%10,500
Jul 22, 20250.540.560.540.560.563.72%1,700
Jul 21, 20250.540.540.540.540.54-4.61%9,380
Jul 18, 20250.540.560.540.560.56-0.35%12,000
Jul 17, 20250.550.570.550.570.57-7,300
Jul 16, 20250.550.570.530.570.57-12,000
Jul 15, 20250.570.570.570.570.57-6,866
Jul 14, 20250.560.570.560.570.57-6,000
Jul 11, 20250.570.570.570.570.57-1,000
Jul 9, 20250.570.570.550.570.57-15,000