Wolters Kluwer N.V. (ETR:WOSB)
Germany · Delayed Price · Currency is EUR 97.48
-4.17 (-4.10%)
At close: Nov 7, 2025
Wolters Kluwer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 102.00 | 102.00 | 95.94 | 96.72 | 96.72 | -3.90% | 9,142 |
| Nov 6, 2025 | 106.00 | 106.00 | 100.30 | 100.65 | 100.65 | -7.75% | 931 |
| Nov 5, 2025 | 110.30 | 110.50 | 108.40 | 109.10 | 109.10 | 2.20% | 1,747 |
| Nov 4, 2025 | 105.60 | 108.45 | 104.80 | 106.75 | 106.75 | 0.90% | 1,993 |
| Nov 3, 2025 | 106.40 | 106.90 | 105.80 | 105.80 | 105.80 | -0.47% | 328 |
| Oct 31, 2025 | 105.75 | 106.80 | 105.35 | 106.30 | 106.30 | 0.57% | 456 |
| Oct 30, 2025 | 105.25 | 105.80 | 104.70 | 105.70 | 105.70 | -0.28% | 857 |
| Oct 29, 2025 | 109.50 | 109.50 | 106.00 | 106.00 | 106.00 | -4.59% | 1,135 |
| Oct 28, 2025 | 112.90 | 112.90 | 111.00 | 111.10 | 111.10 | -1.24% | 907 |
| Oct 27, 2025 | 114.10 | 114.10 | 112.10 | 112.50 | 112.50 | -1.36% | 747 |
| Oct 24, 2025 | 113.75 | 114.80 | 113.75 | 114.05 | 114.05 | 1.06% | 239 |
| Oct 23, 2025 | 112.65 | 112.85 | 111.55 | 112.85 | 112.85 | 0.04% | 5,823 |
| Oct 22, 2025 | 111.15 | 112.80 | 111.00 | 112.80 | 112.80 | 0.98% | 789 |
| Oct 21, 2025 | 110.60 | 111.70 | 110.60 | 111.70 | 111.70 | 1.73% | 237 |
| Oct 20, 2025 | 109.25 | 109.85 | 108.75 | 109.80 | 109.80 | -0.90% | 2,152 |
| Oct 17, 2025 | 108.70 | 110.80 | 108.00 | 110.80 | 110.80 | 2.69% | 91 |
| Oct 16, 2025 | 109.55 | 109.65 | 107.90 | 107.90 | 107.90 | -2.88% | 743 |
| Oct 15, 2025 | 109.25 | 111.10 | 108.60 | 111.10 | 111.10 | 1.00% | 775 |
| Oct 14, 2025 | 110.75 | 111.05 | 110.00 | 110.00 | 110.00 | -0.27% | 165 |
| Oct 13, 2025 | 109.70 | 110.30 | 109.50 | 110.30 | 110.30 | 0.91% | 151 |
| Oct 10, 2025 | 110.15 | 110.65 | 109.30 | 109.30 | 109.30 | -1.13% | 171 |
| Oct 9, 2025 | 110.95 | 111.15 | 110.05 | 110.55 | 110.55 | -0.36% | 1,353 |
| Oct 8, 2025 | 110.55 | 111.70 | 110.55 | 110.95 | 110.95 | 0.09% | 2,113 |
| Oct 7, 2025 | 112.55 | 112.55 | 110.40 | 110.85 | 110.85 | -1.55% | 757 |
| Oct 6, 2025 | 112.45 | 113.25 | 111.95 | 112.60 | 112.60 | 0.18% | 2,219 |
| Oct 3, 2025 | 114.30 | 114.45 | 111.45 | 112.40 | 112.40 | -2.35% | 4,601 |
| Oct 2, 2025 | 114.60 | 115.95 | 113.20 | 115.10 | 115.10 | 0.70% | 1,339 |
| Oct 1, 2025 | 116.20 | 116.20 | 113.55 | 114.30 | 114.30 | -1.55% | 837 |
| Sep 30, 2025 | 114.45 | 116.10 | 114.45 | 116.10 | 116.10 | 1.89% | 361 |
| Sep 29, 2025 | 112.70 | 113.95 | 112.35 | 113.95 | 113.95 | 1.47% | 231 |
| Sep 26, 2025 | 112.60 | 112.65 | 112.30 | 112.30 | 112.30 | -0.31% | 183 |
| Sep 25, 2025 | 113.65 | 113.65 | 112.65 | 112.65 | 112.65 | -0.53% | 44 |
| Sep 24, 2025 | 113.25 | 113.75 | 112.80 | 113.25 | 113.25 | -0.61% | 2,599 |
| Sep 23, 2025 | 114.45 | 114.80 | 113.95 | 113.95 | 113.95 | 0.35% | 735 |
| Sep 22, 2025 | 114.70 | 114.70 | 113.05 | 113.55 | 113.55 | -0.83% | 366 |
| Sep 19, 2025 | 115.55 | 115.55 | 113.55 | 114.50 | 114.50 | -1.93% | 2,808 |
| Sep 18, 2025 | 115.15 | 117.30 | 113.95 | 116.75 | 116.75 | 6.14% | 6,186 |
| Sep 17, 2025 | 109.85 | 110.00 | 109.80 | 110.00 | 110.00 | -2.22% | 238 |
| Sep 16, 2025 | 110.70 | 112.50 | 110.45 | 112.50 | 112.50 | 3.40% | 516 |
| Sep 15, 2025 | 112.15 | 112.75 | 108.80 | 108.80 | 108.80 | -3.12% | 1,579 |
| Sep 12, 2025 | 110.60 | 112.30 | 110.60 | 112.30 | 112.30 | 5.94% | 221 |
| Sep 11, 2025 | 106.10 | 106.10 | 106.00 | 106.00 | 106.00 | 0.47% | 15 |
| Sep 10, 2025 | 109.20 | 109.30 | 105.15 | 105.50 | 105.50 | -3.34% | 335 |
| Sep 9, 2025 | 109.80 | 109.80 | 108.85 | 109.15 | 109.15 | -0.95% | 1,036 |
| Sep 8, 2025 | 109.40 | 110.50 | 109.40 | 110.20 | 110.20 | 2.51% | 1,350 |
| Sep 5, 2025 | 107.20 | 109.25 | 107.20 | 107.50 | 107.50 | -0.19% | 192 |
| Sep 4, 2025 | 106.05 | 107.70 | 106.05 | 107.70 | 107.70 | 3.21% | 255 |
| Sep 3, 2025 | 104.85 | 104.85 | 103.75 | 104.35 | 104.35 | -0.29% | 753 |
| Sep 2, 2025 | 105.60 | 105.70 | 104.65 | 104.65 | 104.65 | -2.42% | 1,738 |
| Sep 1, 2025 | 108.35 | 108.35 | 106.95 | 107.25 | 107.25 | -0.51% | 1,791 |