J D Wetherspoon plc (FRA:0QW)
Germany · Delayed Price · Currency is EUR 6.55
-0.20 (-2.96%)
At close: Mar 27, 2026
FRA:0QW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -2.96% | - |
| Mar 26, 2026 | 6.70 | 6.80 | 6.70 | 6.75 | 6.75 | - | - |
| Mar 25, 2026 | 6.55 | 6.75 | 6.55 | 6.75 | 6.75 | 3.85% | - |
| Mar 24, 2026 | 6.40 | 6.50 | 6.35 | 6.50 | 6.50 | -0.76% | - |
| Mar 23, 2026 | 6.25 | 6.55 | 6.20 | 6.55 | 6.55 | 0.77% | - |
| Mar 20, 2026 | 6.35 | 6.50 | 6.25 | 6.50 | 6.50 | -9.09% | 758 |
| Mar 19, 2026 | 7.05 | 7.15 | 7.00 | 7.15 | 7.15 | -0.69% | - |
| Mar 18, 2026 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | -2.70% | - |
| Mar 17, 2026 | 7.25 | 7.40 | 7.25 | 7.40 | 7.40 | - | - |
| Mar 16, 2026 | 7.45 | 7.45 | 7.35 | 7.40 | 7.40 | - | - |
| Mar 13, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -2.63% | 150 |
| Mar 12, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 1.33% | - |
| Mar 11, 2026 | 7.50 | 7.55 | 7.50 | 7.50 | 7.50 | - | - |
| Mar 10, 2026 | 7.50 | 7.55 | 7.50 | 7.50 | 7.50 | - | - |
| Mar 9, 2026 | 7.85 | 7.85 | 7.50 | 7.50 | 7.50 | -5.06% | - |
| Mar 6, 2026 | 7.85 | 8.05 | 7.85 | 7.90 | 7.90 | - | - |
| Mar 5, 2026 | 7.70 | 7.90 | 7.70 | 7.90 | 7.90 | 1.94% | - |
| Mar 4, 2026 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 1.97% | 112 |
| Mar 3, 2026 | 7.75 | 7.75 | 7.60 | 7.60 | 7.60 | -3.80% | - |
| Mar 2, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.86% | - |
| Feb 27, 2026 | 8.05 | 8.05 | 8.00 | 8.05 | 8.05 | -1.23% | 50 |
| Feb 26, 2026 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | -1.81% | - |
| Feb 25, 2026 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | - | - |
| Feb 24, 2026 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | - | - |
| Feb 23, 2026 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | -2.35% | - |
| Feb 20, 2026 | 8.50 | 8.50 | 8.45 | 8.50 | 8.50 | -0.58% | - |
| Feb 19, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.16% | - |
| Feb 18, 2026 | 8.45 | 8.65 | 8.45 | 8.65 | 8.65 | 2.98% | - |
| Feb 17, 2026 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| Feb 16, 2026 | 9.00 | 9.00 | 8.45 | 8.45 | 8.45 | -0.59% | 110 |
| Feb 13, 2026 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | 3.03% | - |
| Feb 12, 2026 | 8.15 | 8.25 | 8.15 | 8.25 | 8.25 | 1.23% | - |
| Feb 11, 2026 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | 1.24% | - |
| Feb 10, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 1.90% | - |
| Feb 9, 2026 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 1.28% | - |
| Feb 6, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | 0.65% | - |
| Feb 5, 2026 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | -0.64% | - |
| Feb 4, 2026 | 7.55 | 7.80 | 7.55 | 7.80 | 7.80 | 2.63% | - |
| Feb 3, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Feb 2, 2026 | 7.60 | 7.65 | 7.55 | 7.65 | 7.65 | - | - |
| Jan 30, 2026 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | -0.65% | - |
| Jan 29, 2026 | 7.75 | 8.20 | 7.70 | 7.70 | 7.70 | -6.67% | 350 |
| Jan 28, 2026 | 8.25 | 8.25 | 7.75 | 8.25 | 8.25 | 6.45% | 91 |
| Jan 21, 2026 | 8.30 | 8.30 | 7.75 | 7.75 | 7.75 | -7.19% | 1,724 |
| Jan 20, 2026 | 8.70 | 8.75 | 8.35 | 8.35 | 8.35 | -8.24% | 1,122 |
| Jan 19, 2026 | 8.40 | 9.15 | 8.40 | 9.10 | 9.10 | 5.81% | 600 |
| Jan 16, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| Jan 15, 2026 | 8.50 | 8.65 | 8.50 | 8.65 | 8.65 | 1.76% | - |
| Jan 14, 2026 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| Jan 13, 2026 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | - | - |