TipRanks
Widepoint Corp. (DE:ZMX1)
FRANKFURT:ZMX1
Germany Market

Widepoint (ZMX1) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 18, 2026
11.10
11.10
10.80
11.10
11.10
-1.77%
0
0.00
Sep 17, 2026
10.70
11.30
10.70
11.30
11.30
+5.61%
0
0.00
Sep 16, 2026
9.60
10.70
9.60
10.70
10.70
+12.04%
0
0.00
Sep 15, 2026
9.55
9.65
9.50
9.55
9.55
0.00%
0
0.00
Sep 14, 2026
9.25
9.75
9.25
9.55
9.55
+3.80%
0
0.00
Sep 11, 2026
9.15
9.30
9.10
9.20
9.20
+0.55%
0
0.00
Sep 10, 2026
9.25
9.40
9.15
9.15
9.15
-1.61%
0
0.00
Sep 09, 2026
9.20
9.30
9.15
9.30
9.30
-0.53%
0
0.00
Sep 08, 2026
9.25
9.45
9.25
9.35
9.35
+2.75%
0
0.00
Sep 07, 2026
9.10
9.10
9.10
9.10
9.10
-3.70%
0
0.00
Sep 04, 2026
9.70
9.70
9.25
9.45
9.45
-0.53%
0
0.00
Sep 03, 2026
8.95
9.50
8.95
9.50
9.50
+6.74%
0
0.00
Sep 02, 2026
8.75
9.00
8.75
8.90
8.90
+1.71%
0
0.00
Sep 01, 2026
8.70
9.00
8.70
8.75
8.75
+1.16%
0
0.00
Aug 31, 2026
8.50
8.65
8.50
8.65
8.65
+1.76%
0
0.00
Aug 28, 2026
8.65
8.65
8.40
8.50
8.50
-1.16%
270
11.27
Aug 27, 2026
8.05
8.60
8.05
8.60
8.60
+6.83%
0
0.00
Aug 26, 2026
8.05
8.45
7.95
8.05
8.05
+0.63%
400
22.72
Aug 25, 2026
7.70
8.00
7.45
8.00
8.00
+3.23%
0
0.00
Aug 24, 2026
7.75
7.80
7.65
7.75
7.75
-0.64%
0
0.00
Aug 21, 2026
7.75
7.85
7.75
7.80
7.80
0.00%
0
0.00
Aug 20, 2026
7.95
7.95
7.75
7.80
7.80
-1.89%
186
12.70
Aug 19, 2026
7.75
8.05
7.75
7.95
7.95
+1.27%
181
15.37
Aug 18, 2026
7.75
7.85
7.70
7.85
7.85
+0.64%
0
0.00
Aug 17, 2026
8.10
8.55
7.80
7.80
7.80
-3.11%
300
42.76
Aug 14, 2026
9.95
9.95
7.95
8.05
8.05
-18.69%
0
0.00
Aug 13, 2026
9.90
9.90
9.70
9.90
9.90
+0.51%
0
0.00
Aug 12, 2026
9.60
9.90
9.60
9.85
9.85
+2.60%
0
0.00
Aug 11, 2026
9.60
9.85
9.45
9.60
9.60
-1.54%
0
0.00
Aug 10, 2026
9.90
9.90
9.75
9.75
9.75
-1.52%
0
0.00
Aug 07, 2026
9.20
9.90
9.20
9.90
9.90
+5.88%
0
0.00
Aug 06, 2026
8.90
9.35
8.90
9.35
9.35
+3.89%
0
0.00
Aug 05, 2026
9.20
9.20
9.00
9.00
9.00
-2.70%
0
0.00
Aug 04, 2026
8.95
9.35
8.95
9.25
9.25
+3.35%
0
0.00
Aug 03, 2026
8.80
9.15
8.75
8.95
8.95
+2.87%
0
0.00
Jul 31, 2026
8.50
8.90
8.50
8.70
8.70
+2.96%
0
0.00
Jul 30, 2026
8.55
8.70
8.45
8.45
8.45
-1.74%
0
0.00
Jul 29, 2026
8.75
8.80
8.60
8.60
8.60
-2.27%
0
0.00
Jul 28, 2026
9.30
9.30
8.60
8.80
8.80
-5.88%
0
0.00
Jul 27, 2026
9.15
9.40
9.15
9.35
9.35
+1.63%
0
0.00
Jul 24, 2026
9.70
9.70
9.20
9.20
9.20
-4.17%
0
0.00
Jul 23, 2026
9.85
9.85
9.45
9.60
9.60
-2.54%
0
0.00
Jul 22, 2026
10.50
10.50
9.65
9.85
9.85
-6.19%
0
0.00
Jul 21, 2026
10.10
10.50
10.10
10.50
10.50
+3.96%
0
0.00
Jul 20, 2026
10.10
10.10
9.90
10.10
10.10
-0.98%
0
0.00
Jul 17, 2026
10.50
10.50
10.10
10.20
10.20
-3.77%
0
0.00
Jul 16, 2026
10.60
10.60
10.40
10.60
10.60
0.00%
0
0.00
Jul 15, 2026
11.20
11.20
10.50
10.60
10.60
-6.19%
0
0.00
Jul 14, 2026
11.80
12.10
11.30
11.30
11.30
-5.04%
0
0.00
Jul 13, 2026
11.40
12.30
11.40
11.90
11.90
+5.31%
0
0.00
Rows:
50