Wolftank-Adisa Holding AG (WAH.DE) XETRA
4.32
-0.02(-0.46%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
4.32
-0.02(-0.46%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 7,097 |
| March 12, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 7,097 |
| March 11, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 7,097 |
| March 10, 2026 | 4.5 | 4.34 | 4.34 | 4.5 | 4.34 | 7,097 |
| March 09, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 7,190 |
| March 06, 2026 | 4.44 | 4.56 | 4.56 | 4.56 | 4.36 | 7,190 |
| March 05, 2026 | 4.44 | 4.38 | 4.38 | 4.44 | 4.38 | 6,202 |
| March 04, 2026 | 4.44 | 4.52 | 4.52 | 4.52 | 4.44 | 2,136 |
| March 03, 2026 | 4.24 | 4.44 | 4.44 | 4.44 | 4.24 | 1,768 |
| March 02, 2026 | 4.34 | 4.4 | 4.4 | 4.4 | 4.24 | 7,214 |
| February 27, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 2,257 |
| February 26, 2026 | 4.16 | 4.08 | 4.08 | 4.5 | 4.08 | 16,145 |
| February 25, 2026 | 4.2 | 4.16 | 4.16 | 4.42 | 4.16 | 1,393 |
| February 24, 2026 | 4.4 | 4.18 | 4.18 | 4.4 | 4.16 | 1,695 |
| February 23, 2026 | 4.4 | 4.4 | 4.4 | 4.4 | 4.26 | 1,890 |
| February 20, 2026 | 4.4 | 4.46 | 0 | 4.46 | 4.4 | 1,750 |
| February 19, 2026 | 4.4 | 4.46 | 0 | 4.46 | 4.4 | 5,000 |
| February 18, 2026 | 4.44 | 4.44 | 0 | 4.44 | 4.44 | 1,476 |
| February 17, 2026 | 4.4 | 4.46 | 0 | 4.46 | 4.4 | 1,476 |
| February 16, 2026 | 4.46 | 4.46 | 0 | 4.46 | 4.46 | 6,234 |
| February 13, 2026 | 4.4 | 4.46 | 0 | 4.46 | 4.4 | 6,234 |
| February 12, 2026 | 4.2 | 4.46 | 0 | 4.46 | 4.16 | 14,873 |
| February 11, 2026 | 4.2 | 4.3 | 0 | 4.4 | 4.2 | 1,960 |
| February 10, 2026 | 4.3 | 4.3 | 0 | 4.4 | 4.2 | 3,522 |
| February 09, 2026 | 4.3 | 4.2 | 0 | 4.3 | 4.2 | 905 |
| February 06, 2026 | 4.5 | 4.3 | 0 | 4.5 | 4.3 | 1,793 |
| February 05, 2026 | 4.2 | 4.44 | 0 | 4.44 | 4.1 | 6,082 |
| February 04, 2026 | 4.28 | 4.4 | 0 | 4.4 | 4.28 | 2,380 |
| February 03, 2026 | 4.3 | 4.16 | 0 | 4.3 | 4.16 | 150 |
| February 02, 2026 | 4.24 | 4.24 | 0 | 4.24 | 4.24 | 0 |
| January 30, 2026 | 4.28 | 4.24 | 0 | 4.28 | 4.24 | 1 |
| January 29, 2026 | 4.32 | 4.2 | 0 | 4.4 | 4.1 | 5,012 |
| January 28, 2026 | 4.46 | 4.46 | 0 | 4.46 | 4.46 | 150 |
| January 27, 2026 | 4.46 | 4.46 | 0 | 4.46 | 4.46 | 150 |
| January 26, 2026 | 4.2 | 4.46 | 0 | 4.46 | 4.2 | 5,707 |
| January 23, 2026 | 4.3 | 4.36 | 0 | 4.44 | 4.2 | 2,182 |
| January 22, 2026 | 4.42 | 4.38 | 0 | 4.42 | 4.38 | 380 |
| January 21, 2026 | 4.32 | 4.38 | 0 | 4.38 | 4.32 | 540 |
| January 20, 2026 | 4.44 | 4.42 | 0 | 4.44 | 4.3 | 1,000 |
| January 19, 2026 | 4.52 | 4.52 | 0 | 4.52 | 4.52 | 1,128 |
| January 16, 2026 | 4.5 | 4.52 | 0 | 4.52 | 4.44 | 1,128 |
| January 15, 2026 | 4.8 | 4.56 | 0 | 4.8 | 4.56 | 126 |
| January 14, 2026 | 4.78 | 4.6 | 0 | 4.78 | 4.6 | 200 |
| January 13, 2026 | 4.5 | 4.68 | 0 | 4.68 | 4.5 | 500 |
| January 12, 2026 | 4.7 | 4.7 | 0 | 4.8 | 4.5 | 2,290 |
| January 09, 2026 | 4.72 | 4.76 | 0 | 4.8 | 4.72 | 100 |
| January 08, 2026 | 4.9 | 4.76 | 0 | 4.9 | 4.76 | 387 |
| January 07, 2026 | 4.8 | 4.9 | 0 | 4.9 | 4.8 | 600 |
| January 06, 2026 | 4.84 | 5.1 | 0 | 5.1 | 4.54 | 3,007 |
| January 05, 2026 | 4.74 | 4.74 | 0 | 4.74 | 4.74 | 2,104 |
| January 02, 2026 | 4.72 | 4.72 | 0 | 4.72 | 4.72 | 2,104 |
| December 30, 2025 | 4.6 | 4.82 | 0 | 4.82 | 4.48 | 2,104 |
| December 29, 2025 | 4.6 | 4.72 | 0 | 4.88 | 4.6 | 3,203 |
| December 23, 2025 | 4.7 | 4.74 | 0 | 4.88 | 4.6 | 1,154 |
| December 22, 2025 | 4.9 | 4.8 | 0 | 5 | 4.7 | 8,496 |
| December 19, 2025 | 5.1 | 5.05 | 0 | 5.1 | 4.9 | 1,503 |
| December 18, 2025 | 5.15 | 5.2 | 0 | 5.45 | 5.1 | 2,801 |
| December 17, 2025 | 5.55 | 5.35 | 0 | 5.55 | 5.35 | 5,113 |
| December 16, 2025 | 5.7 | 5.65 | 0 | 5.7 | 5.55 | 1,172 |
| December 15, 2025 | 5.8 | 5.85 | 0 | 5.95 | 5.8 | 936 |