Wolters Kluwer N.V. (ETR:WOSB)
Germany · Delayed Price · Currency is EUR 87.64
+1.34 (1.55%)
At close: Oct 23, 2026
ETR:WOSB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 86.40 | 88.06 | 85.82 | 87.64 | 87.64 | 1.55% | 3,122 |
| Oct 22, 2026 | 85.58 | 86.78 | 84.78 | 86.30 | 86.30 | 2.03% | 2,818 |
| Oct 21, 2026 | 83.40 | 85.02 | 83.38 | 84.58 | 84.58 | 0.02% | 2,041 |
| Oct 20, 2026 | 84.32 | 85.00 | 83.54 | 84.56 | 84.56 | 0.57% | 1,364 |
| Oct 19, 2026 | 83.36 | 84.30 | 83.26 | 84.08 | 84.08 | 2.71% | 6,765 |
| Oct 16, 2026 | 80.88 | 82.48 | 80.76 | 81.86 | 81.86 | 0.76% | 2,375 |
| Oct 15, 2026 | 79.56 | 81.36 | 79.40 | 81.24 | 81.24 | 4.05% | 5,059 |
| Oct 14, 2026 | 78.78 | 78.84 | 77.98 | 78.08 | 78.08 | -0.96% | 3,259 |
| Oct 13, 2026 | 77.98 | 78.84 | 77.06 | 78.84 | 78.84 | 2.18% | 4,477 |
| Oct 12, 2026 | 75.40 | 77.40 | 75.00 | 77.16 | 77.16 | 2.99% | 6,677 |
| Oct 9, 2026 | 73.62 | 75.00 | 73.62 | 74.92 | 74.92 | 2.94% | 9,192 |
| Oct 8, 2026 | 72.44 | 73.78 | 71.20 | 72.78 | 72.78 | 2.74% | 7,197 |
| Oct 7, 2026 | 69.24 | 71.44 | 69.08 | 70.84 | 70.84 | 2.13% | 5,107 |
| Oct 6, 2026 | 68.80 | 69.90 | 68.70 | 69.36 | 69.36 | 1.11% | 4,702 |
| Oct 5, 2026 | 68.40 | 68.78 | 68.00 | 68.60 | 68.60 | 1.33% | 5,353 |
| Oct 2, 2026 | 69.44 | 69.44 | 67.64 | 67.70 | 67.70 | -0.97% | 4,123 |
| Oct 1, 2026 | 66.24 | 69.36 | 66.08 | 68.36 | 68.36 | 0.80% | 6,581 |
| Sep 30, 2026 | 67.82 | 68.56 | 67.20 | 67.82 | 67.82 | -1.25% | 8,445 |
| Sep 29, 2026 | 67.18 | 68.68 | 67.04 | 68.68 | 68.68 | 1.99% | 2,536 |
| Sep 28, 2026 | 68.66 | 69.36 | 66.74 | 67.34 | 67.34 | -1.72% | 6,374 |
| Sep 25, 2026 | 68.52 | 68.80 | 67.80 | 68.52 | 68.52 | -0.26% | 3,355 |
| Sep 24, 2026 | 67.08 | 69.60 | 67.02 | 68.70 | 68.70 | 1.57% | 7,148 |
| Sep 23, 2026 | 66.80 | 67.64 | 66.70 | 67.64 | 67.64 | 1.02% | 3,092 |
| Sep 22, 2026 | 67.66 | 68.30 | 66.82 | 66.96 | 66.96 | -0.71% | 4,523 |
| Sep 21, 2026 | 68.18 | 68.24 | 67.32 | 67.44 | 67.44 | -1.11% | 1,838 |
| 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 |