Skip to main content
Warimpex Finanz- und Beteiligungs AG (VIE:WXF)
Austria flag Austria · Delayed Price · Currency is EUR
0.487
+0.027 (5.87%)
Mar 6, 2026, 6:03 PM CET

VIE:WXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.490.490.460.490.495.87%29,460
Mar 5, 20260.460.490.460.460.46-5.93%19,700
Mar 4, 20260.490.490.490.490.490.20%6,666
Mar 3, 20260.450.490.450.490.491.88%37,100
Mar 2, 20260.460.480.460.480.480.63%10,501
Feb 27, 20260.490.490.460.480.48-2.66%7,000
Feb 26, 20260.460.490.460.490.49-0.20%13,000
Feb 25, 20260.490.490.490.490.49-7,115
Feb 24, 20260.500.500.490.490.49-1.80%4,785
Feb 23, 20260.500.500.500.500.50-800
Feb 20, 20260.490.500.490.500.500.40%3,354
Feb 19, 20260.500.500.460.500.50-27,500
Feb 18, 20260.500.500.480.500.50-6,300
Feb 17, 20260.500.500.460.500.50-1.78%28,900
Feb 13, 20260.490.510.490.510.51-0.39%2,700
Feb 12, 20260.510.510.510.510.51-361
Feb 11, 20260.500.510.490.510.51-7,700
Feb 10, 20260.490.510.490.510.51-2,080
Feb 9, 20260.510.510.510.510.51-1,700
Feb 6, 20260.510.510.510.510.513.67%2,000
Feb 5, 20260.490.490.490.490.49-3.54%6,900
Feb 4, 20260.510.510.500.510.510.40%6,600
Feb 3, 20260.500.510.480.510.510.40%8,500
Feb 2, 20260.500.500.470.500.50-0.40%8,500
Jan 29, 20260.500.510.470.510.512.02%28,560
Jan 28, 20260.500.500.500.500.50-2.75%2,000
Jan 27, 20260.500.510.500.510.51-3,524
Jan 26, 20260.510.510.510.510.51-1.16%700
Jan 22, 20260.500.520.500.520.521.18%20,413
Jan 21, 20260.510.510.500.510.51-1.16%5,936
Jan 16, 20260.490.520.490.520.52-30,000
Jan 15, 20260.500.520.500.520.521.98%18,390
Jan 14, 20260.520.520.510.510.51-1.94%8,236
Jan 12, 20260.500.520.500.520.52-30,000
Jan 9, 20260.490.520.490.520.52-1.15%4,030
Jan 8, 20260.500.520.490.520.524.40%42,824
Jan 7, 20260.500.500.490.500.502.25%40,864
Jan 6, 20260.490.490.490.490.490.20%12,120
Jan 5, 20260.450.490.450.490.494.05%26,296
Jan 2, 20260.470.470.460.470.473.76%3,000
Dec 30, 20250.460.470.450.450.45-1.74%70,700
Dec 29, 20250.460.470.460.460.46-4.17%37,500
Dec 23, 20250.480.480.450.480.48-1.84%118,072
Dec 22, 20250.490.490.480.490.49-0.20%36,516
Dec 19, 20250.480.490.480.490.490.41%59,080
Dec 18, 20250.490.490.490.490.49-0.41%2,976
Dec 17, 20250.490.490.490.490.49-0.41%19,357
Dec 16, 20250.490.490.490.490.49-1.20%4,001
Dec 15, 20250.500.500.490.500.501.43%28,649
Dec 12, 20250.490.500.490.490.49-89,715
Dec 11, 20250.490.500.490.490.49-22,975
Dec 10, 20250.500.500.490.490.49-1.80%20,835
Dec 9, 20250.500.500.490.500.501.42%23,500
Dec 8, 20250.500.500.490.490.49-1.40%8,130
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