Wolters Kluwer N.V. (ETR:WOSB)
Germany · Delayed Price · Currency is EUR 68.20
-1.80 (-2.57%)
At close: Sep 18, 2026
ETR:WOSB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 70.10 | 70.10 | 68.20 | 68.20 | 68.20 | -2.57% | 5,712 |
| Sep 17, 2026 | 69.40 | 70.08 | 69.04 | 70.00 | 70.00 | 2.73% | 5,165 |
| Sep 16, 2026 | 68.18 | 68.40 | 67.92 | 68.14 | 68.14 | -0.64% | 3,321 |
| Sep 15, 2026 | 70.52 | 70.78 | 67.76 | 68.58 | 68.58 | -3.14% | 6,680 |
| Sep 14, 2026 | 69.66 | 71.06 | 69.06 | 70.80 | 70.80 | 7.05% | 10,129 |
| Sep 11, 2026 | 65.46 | 66.58 | 64.88 | 66.14 | 66.14 | -0.48% | 3,314 |
| Sep 10, 2026 | 68.20 | 68.46 | 66.32 | 66.46 | 66.46 | -0.69% | 4,295 |
| Sep 9, 2026 | 67.30 | 67.30 | 66.86 | 66.92 | 66.92 | -0.27% | 1,362 |
| Sep 8, 2026 | 68.52 | 68.52 | 66.84 | 67.10 | 67.10 | -1.00% | 2,465 |
| Sep 7, 2026 | 68.00 | 68.20 | 67.78 | 67.78 | 67.78 | -1.51% | 2,456 |
| Sep 4, 2026 | 69.40 | 69.66 | 68.82 | 68.82 | 68.82 | -2.66% | 5,160 |
| Sep 3, 2026 | 68.68 | 71.78 | 68.68 | 70.70 | 70.70 | 3.94% | 1,750 |
| Sep 2, 2026 | 68.98 | 68.98 | 67.10 | 68.02 | 68.02 | -2.61% | 4,572 |
| Sep 1, 2026 | 69.40 | 70.06 | 69.40 | 69.84 | 69.84 | -0.72% | 1,124 |
| Aug 31, 2026 | 70.16 | 71.60 | 70.16 | 71.36 | 70.35 | -0.06% | 710 |
| Aug 28, 2026 | 69.84 | 71.40 | 69.32 | 71.40 | 70.39 | 1.74% | 2,036 |
| Aug 27, 2026 | 69.02 | 70.34 | 69.02 | 70.18 | 69.19 | 3.11% | 1,612 |
| Aug 26, 2026 | 68.64 | 68.90 | 68.06 | 68.06 | 67.10 | -1.53% | 1,411 |
| Aug 25, 2026 | 67.54 | 69.44 | 67.44 | 69.12 | 68.14 | -3.97% | 2,735 |
| Aug 24, 2026 | 71.14 | 71.98 | 70.76 | 71.98 | 70.96 | 1.44% | 787 |
| Aug 21, 2026 | 69.94 | 71.76 | 69.94 | 70.96 | 69.96 | 0.40% | 3,556 |
| Aug 20, 2026 | 70.30 | 70.90 | 70.30 | 70.68 | 69.68 | 0.08% | 914 |
| Aug 19, 2026 | 69.18 | 70.80 | 68.80 | 70.62 | 69.62 | 0.97% | 1,173 |
| Aug 18, 2026 | 68.72 | 70.80 | 68.40 | 69.94 | 68.95 | 2.01% | 7,033 |
| Aug 17, 2026 | 69.10 | 69.76 | 68.56 | 68.56 | 67.59 | -1.83% | 1,932 |
| Aug 14, 2026 | 70.60 | 72.46 | 69.56 | 69.84 | 68.85 | 1.57% | 2,825 |
| Aug 13, 2026 | 68.74 | 69.16 | 68.06 | 68.76 | 67.79 | -1.04% | 2,894 |
| Aug 12, 2026 | 70.14 | 70.34 | 69.20 | 69.48 | 68.50 | -2.09% | 3,009 |
| Aug 11, 2026 | 70.94 | 71.96 | 70.94 | 70.96 | 69.96 | 0.68% | 1,974 |
| Aug 10, 2026 | 69.54 | 70.48 | 69.42 | 70.48 | 69.48 | 0.95% | 1,884 |
| Aug 7, 2026 | 70.36 | 71.06 | 67.88 | 69.82 | 68.83 | 0.46% | 4,759 |
| Aug 6, 2026 | 70.62 | 70.62 | 68.50 | 69.50 | 68.52 | -1.11% | 5,705 |
| Aug 5, 2026 | 68.00 | 73.74 | 68.00 | 70.28 | 69.29 | -1.82% | 6,370 |
| Aug 4, 2026 | 70.08 | 71.58 | 70.06 | 71.58 | 70.57 | 3.17% | 4,231 |
| Aug 3, 2026 | 68.16 | 70.96 | 68.16 | 69.38 | 68.40 | 2.36% | 4,212 |
| Jul 31, 2026 | 67.36 | 68.56 | 67.30 | 67.78 | 66.82 | -1.48% | 3,607 |
| Jul 30, 2026 | 73.10 | 73.18 | 68.50 | 68.80 | 67.83 | -6.85% | 6,191 |
| Jul 29, 2026 | 72.64 | 74.02 | 71.42 | 73.86 | 72.81 | 2.38% | 4,995 |
| Jul 28, 2026 | 68.50 | 72.42 | 68.48 | 72.14 | 71.12 | 7.16% | 7,289 |
| Jul 27, 2026 | 63.76 | 67.40 | 63.76 | 67.32 | 66.37 | 7.95% | 6,469 |
| Jul 24, 2026 | 61.20 | 62.36 | 60.90 | 62.36 | 61.48 | 3.48% | 565 |
| Jul 23, 2026 | 60.34 | 60.44 | 59.30 | 60.26 | 59.41 | 0.57% | 1,042 |
| Jul 22, 2026 | 59.76 | 60.90 | 59.76 | 59.92 | 59.07 | - | 963 |
| Jul 21, 2026 | 61.32 | 61.32 | 59.86 | 59.92 | 59.07 | -2.25% | 2,366 |
| Jul 20, 2026 | 61.68 | 61.68 | 60.48 | 61.30 | 60.43 | -0.55% | 1,118 |
| Jul 17, 2026 | 62.66 | 62.78 | 61.38 | 61.64 | 60.77 | -1.41% | 2,131 |
| Jul 16, 2026 | 62.10 | 62.80 | 61.78 | 62.52 | 61.64 | -0.89% | 2,127 |
| Jul 15, 2026 | 61.20 | 63.08 | 61.08 | 63.08 | 62.19 | 3.44% | 1,505 |
| Jul 14, 2026 | 62.02 | 62.02 | 59.86 | 60.98 | 60.12 | -2.06% | 2,140 |
| Jul 13, 2026 | 60.90 | 62.26 | 60.74 | 62.26 | 61.38 | 2.64% | 1,989 |