Wanda Film Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.13	11.18	11.00	11.18	11.18	0.54%	23,259,300
Dec 4, 2025	11.15	11.30	11.10	11.12	11.12	-0.27%	30,175,250
Dec 3, 2025	11.17	11.27	11.12	11.15	11.15	-0.54%	27,047,150
Dec 2, 2025	11.38	11.42	11.15	11.21	11.21	-1.84%	42,179,630
Dec 1, 2025	11.72	11.77	11.40	11.42	11.42	-0.26%	70,534,020
Nov 28, 2025	11.26	11.46	11.21	11.45	11.45	2.14%	33,597,260
Nov 27, 2025	11.42	11.44	11.20	11.21	11.21	-1.15%	25,040,420
Nov 26, 2025	11.57	11.67	11.30	11.34	11.34	-1.13%	29,852,140
Nov 25, 2025	11.40	11.63	11.38	11.47	11.47	0.44%	36,307,460
Nov 24, 2025	11.15	11.48	11.10	11.42	11.42	3.25%	40,520,897
Nov 21, 2025	11.21	11.42	11.03	11.06	11.06	-2.12%	42,121,600
Nov 20, 2025	11.55	11.64	11.28	11.30	11.30	-1.65%	28,764,200
Nov 19, 2025	11.65	11.75	11.45	11.49	11.49	-1.37%	31,395,570
Nov 18, 2025	11.73	11.75	11.56	11.65	11.65	-0.94%	37,553,030
Nov 17, 2025	11.50	11.79	11.36	11.76	11.76	1.55%	44,132,400
Nov 14, 2025	11.68	11.74	11.54	11.58	11.58	-0.86%	25,695,120
Nov 13, 2025	11.55	11.73	11.54	11.68	11.68	1.21%	32,836,630
Nov 12, 2025	11.62	11.73	11.46	11.54	11.54	-0.60%	34,382,920
Nov 11, 2025	11.51	11.68	11.45	11.61	11.61	0.61%	36,883,550
Nov 10, 2025	11.50	11.66	11.39	11.54	11.54	0.87%	44,138,500
Nov 7, 2025	11.23	11.59	11.22	11.44	11.44	1.96%	63,284,070
Nov 6, 2025	11.30	11.36	11.20	11.22	11.22	-1.06%	31,122,780
Nov 5, 2025	11.14	11.45	11.09	11.34	11.34	1.52%	50,184,720
Nov 4, 2025	11.18	11.29	11.09	11.17	11.17	-0.18%	33,063,330
Nov 3, 2025	11.09	11.19	11.05	11.19	11.19	1.36%	38,605,760
Oct 31, 2025	10.98	11.14	10.90	11.04	11.04	1.75%	49,916,320
Oct 30, 2025	10.97	10.99	10.85	10.85	10.85	-1.09%	24,620,750
Oct 29, 2025	10.88	10.99	10.82	10.97	10.97	0.83%	28,306,640
Oct 28, 2025	10.89	10.92	10.80	10.88	10.88	-0.09%	27,987,450
Oct 27, 2025	10.95	10.97	10.87	10.89	10.89	-0.64%	25,471,600
Oct 24, 2025	10.90	11.02	10.83	10.96	10.96	0.46%	28,392,240
Oct 23, 2025	10.80	10.92	10.73	10.91	10.91	0.74%	27,760,060
Oct 22, 2025	10.76	10.87	10.70	10.83	10.83	0.46%	22,955,050
Oct 21, 2025	10.75	10.82	10.74	10.78	10.78	0.28%	21,101,910
Oct 20, 2025	10.77	10.80	10.68	10.75	10.75	0.75%	21,120,300
Oct 17, 2025	10.89	10.95	10.64	10.67	10.67	-2.29%	38,839,280
Oct 16, 2025	11.01	11.04	10.91	10.92	10.92	-1.09%	25,188,950
Oct 15, 2025	10.98	11.05	10.88	11.04	11.04	1.10%	28,359,310
Oct 14, 2025	11.10	11.15	10.90	10.92	10.92	-1.27%	44,381,070
Oct 13, 2025	11.02	11.13	10.93	11.06	11.06	-2.30%	51,887,670
Oct 10, 2025	11.32	11.38	11.27	11.32	11.32	-0.09%	44,291,860
Oct 9, 2025	12.00	12.00	11.30	11.33	11.33	-7.96%	130,899,700
Sep 30, 2025	12.30	12.49	12.23	12.31	12.31	0.16%	48,608,070
Sep 29, 2025	12.11	12.38	11.95	12.29	12.29	0.66%	56,456,770
Sep 26, 2025	12.38	12.40	12.15	12.21	12.21	-1.85%	48,538,770
Sep 25, 2025	12.41	12.66	12.30	12.44	12.44	1.97%	101,094,200
Sep 24, 2025	12.19	12.40	12.06	12.20	12.20	-0.57%	76,298,540
Sep 23, 2025	12.34	12.43	11.99	12.27	12.27	-0.49%	90,568,750
Sep 22, 2025	12.99	12.99	12.23	12.33	12.33	-3.82%	139,408,600
Sep 19, 2025	11.71	12.82	11.50	12.82	12.82	10.04%	140,097,300