Skip to main content
Warimpex Finanz- und Beteiligungs AG (WSE:WXF)
Poland flag Poland · Delayed Price · Currency is PLN
2.290
-0.010 (-0.43%)
Mar 9, 2026, 4:31 PM CET

WSE:WXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.302.302.272.29--0.43%3,138
Mar 6, 20262.362.362.212.302.30-1.71%31,460
Mar 5, 20262.332.352.332.342.340.43%6,967
Mar 4, 20262.342.342.292.332.33-0.43%1,953
Mar 3, 20262.362.362.282.342.34-0.43%15,009
Mar 2, 20262.322.352.292.352.35-19,030
Feb 27, 20262.342.352.342.352.35-2,429
Feb 26, 20262.352.352.312.352.35-0.42%3,080
Feb 25, 20262.342.382.322.362.36-0.84%5,261
Feb 24, 20262.392.392.342.382.38-0.42%1,893
Feb 23, 20262.372.392.362.392.39-0.42%2,128
Feb 20, 20262.392.402.332.402.40-14,957
Feb 19, 20262.382.402.362.402.40-1,740
Feb 18, 20262.402.402.382.402.40-654
Feb 17, 20262.392.402.392.402.400.42%504
Feb 16, 20262.372.392.362.392.390.84%5,933
Feb 13, 20262.392.402.372.372.37-0.42%6,863
Feb 12, 20262.372.392.362.382.38-2,736
Feb 11, 20262.382.382.352.382.38-0.42%3,224
Feb 10, 20262.372.392.352.392.390.42%5,108
Feb 9, 20262.372.392.372.382.381.28%4,417
Feb 6, 20262.382.392.352.352.35-1.26%2,980
Feb 5, 20262.392.422.352.382.38-0.42%10,514
Feb 4, 20262.402.422.352.392.39-0.42%17,306
Feb 3, 20262.412.422.402.402.40-1.23%12,148
Feb 2, 20262.442.442.402.432.43-0.41%15,099
Jan 30, 20262.412.472.412.442.44-18,551
Jan 29, 20262.432.442.412.442.440.41%12,485
Jan 28, 20262.482.482.432.432.43-2.02%11,344
Jan 27, 20262.462.482.432.482.480.81%7,340
Jan 26, 20262.442.492.442.462.46-0.40%14,226
Jan 23, 20262.502.502.452.472.47-8,149
Jan 22, 20262.452.482.432.472.470.41%17,649
Jan 21, 20262.502.502.442.462.46-1.20%8,953
Jan 20, 20262.492.512.442.492.49-8,841
Jan 19, 20262.482.492.432.492.490.40%8,568
Jan 16, 20262.472.502.442.482.480.81%22,857
Jan 15, 20262.462.532.452.462.46-0.40%13,709
Jan 14, 20262.492.492.462.472.47-0.80%2,018
Jan 13, 20262.552.552.472.492.49-1.97%9,344
Jan 12, 20262.522.542.492.542.540.79%23,850
Jan 9, 20262.502.522.462.522.520.80%17,386
Jan 8, 20262.562.562.462.502.50-0.79%20,692
Jan 7, 20262.552.552.452.522.52-1.18%60,166
Jan 5, 20262.562.582.472.552.55-0.39%24,755
Jan 2, 20262.402.582.402.562.566.67%13,863
Dec 30, 20252.422.442.402.402.40-0.83%13,648
Dec 29, 20252.382.432.372.422.422.98%30,669
Dec 23, 20252.342.362.322.352.35-36,436
Dec 22, 20252.362.382.332.352.35-37,076
Dec 19, 20252.362.382.342.352.35-0.42%17,903
Dec 18, 20252.382.422.342.362.36-1.26%28,747
Dec 17, 20252.362.402.362.392.39-0.42%10,755
Dec 16, 20252.402.442.352.402.40-0.41%44,731
Dec 15, 20252.442.442.402.412.41-1.23%48,801
Dec 12, 20252.382.482.352.442.442.09%129,972
Dec 11, 20252.412.442.382.392.39-2.45%14,968
Dec 10, 20252.472.472.402.452.45-0.81%3,123
Dec 9, 20252.422.492.392.472.472.07%9,761
Dec 8, 20252.452.452.352.422.42-2.42%44,726
Dec 5, 20252.492.492.402.482.480.40%9,695
Dec 4, 20252.392.472.332.472.473.35%43,380
Dec 3, 20252.372.392.332.392.390.84%4,295
Dec 2, 20252.402.402.372.372.37-1.25%7,197
Dec 1, 20252.442.442.382.402.40-1.64%4,772
Nov 28, 20252.362.442.352.442.442.95%23,066
Nov 27, 20252.372.402.362.372.37-1.25%14,776
Nov 26, 20252.422.422.362.402.40-0.83%14,444
Nov 25, 20252.402.442.402.422.42-0.82%3,125
Nov 24, 20252.462.462.392.442.44-0.41%14,743
Nov 21, 20252.452.462.412.452.45-1.61%16,544
Nov 20, 20252.452.492.452.492.49-18,179
Nov 19, 20252.492.492.442.492.490.40%4,448
Nov 18, 20252.492.492.432.482.48-0.40%10,180
Nov 17, 20252.462.512.462.492.490.81%18,767
Nov 14, 20252.522.522.442.472.47-1.20%12,974
Nov 13, 20252.522.522.472.502.50-19,367
Nov 12, 20252.562.562.502.502.50-0.79%28,204
Nov 10, 20252.492.582.492.522.523.70%39,683
Nov 7, 20252.432.492.432.432.43-11,928
Nov 6, 20252.432.482.432.432.43-1.62%10,719
Nov 5, 20252.492.492.402.472.47-1.20%24,427
Nov 4, 20252.532.532.472.502.500.40%7,458
Nov 3, 20252.572.572.492.492.49-3.11%17,032
Oct 31, 20252.572.572.532.572.570.39%2,144
Oct 30, 20252.542.572.532.562.56-5,592
Oct 29, 20252.562.572.542.562.560.39%4,849
Oct 28, 20252.562.562.532.552.55-1,778
Oct 27, 20252.542.552.532.552.55-3,584
Oct 24, 20252.572.572.552.552.55-0.78%2,910
Oct 23, 20252.582.582.522.572.571.18%3,505
Oct 22, 20252.542.592.502.542.54-0.39%18,093
Oct 21, 20252.572.622.532.552.55-3.41%22,314
Oct 20, 20252.622.642.562.642.640.76%2,871
Oct 17, 20252.562.622.562.622.62-6,681
Oct 16, 20252.592.622.552.622.621.16%7,589
Oct 15, 20252.592.652.592.592.59-6,893
Oct 14, 20252.682.682.592.592.59-3.36%13,454
Oct 13, 20252.672.702.602.682.680.37%11,985
Oct 10, 20252.602.702.602.672.67-0.74%13,176