J D Wetherspoon plc (FRA:0QW)
Germany · Delayed Price · Currency is EUR 8.30
-0.25 (-2.92%)
At close: Aug 1, 2025, 10:00 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.55 | 8.55 | 8.30 | 8.30 | - | -2.92% | 730 |
| Jul 31, 2025 | 8.45 | 8.60 | 8.45 | 8.55 | - | 1.18% | - |
| Jul 30, 2025 | 8.40 | 8.45 | 8.40 | 8.45 | - | -1.17% | 730 |
| Jul 29, 2025 | 8.65 | 8.70 | 8.55 | 8.55 | - | -2.84% | 730 |
| Jul 28, 2025 | 8.90 | 8.90 | 8.80 | 8.80 | - | -1.12% | 730 |
| Jul 25, 2025 | 9.05 | 9.05 | 8.90 | 8.90 | - | -2.73% | 730 |
| Jul 24, 2025 | 9.00 | 9.15 | 8.75 | 9.15 | - | 1.10% | - |
| Jul 23, 2025 | 8.85 | 9.15 | 8.85 | 9.05 | - | 2.84% | - |
| Jul 22, 2025 | 8.85 | 8.90 | 8.80 | 8.80 | - | -1.12% | - |
| Jul 21, 2025 | 8.75 | 8.90 | 8.75 | 8.90 | - | 1.14% | 730 |
| Jul 18, 2025 | 8.75 | 8.80 | 8.75 | 8.80 | - | - | 730 |
| Jul 17, 2025 | 8.60 | 8.80 | 8.60 | 8.80 | - | 0.57% | 730 |
| Jul 16, 2025 | 8.85 | 8.85 | 8.75 | 8.75 | - | -1.13% | 730 |
| Jul 15, 2025 | 8.85 | 8.90 | 8.85 | 8.85 | - | -1.67% | 730 |
| Jul 14, 2025 | 8.80 | 9.00 | 8.80 | 9.00 | - | 1.12% | 730 |
| Jul 11, 2025 | 8.95 | 8.95 | 8.90 | 8.90 | - | -0.56% | 730 |
| Jul 10, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | - | -0.56% | 730 |
| Jul 9, 2025 | 8.95 | 9.00 | 8.95 | 9.00 | - | 1.69% | - |
| Jul 8, 2025 | 8.90 | 8.95 | 8.85 | 8.85 | - | -1.67% | 730 |
| Jul 7, 2025 | 8.80 | 9.00 | 8.80 | 9.00 | - | 1.69% | 730 |
| Jul 4, 2025 | 8.85 | 8.85 | 8.80 | 8.85 | - | 0.57% | 730 |
| Jul 3, 2025 | 8.75 | 8.85 | 8.75 | 8.80 | - | 0.57% | - |
| Jul 2, 2025 | 9.05 | 9.05 | 8.75 | 8.75 | - | -2.78% | - |
| Jul 1, 2025 | 8.85 | 9.00 | 8.85 | 9.00 | - | 0.56% | - |
| Jun 30, 2025 | 8.90 | 8.95 | 8.90 | 8.95 | - | 0.56% | - |
| Jun 27, 2025 | 8.85 | 8.90 | 8.85 | 8.90 | - | 0.56% | 730 |
| Jun 26, 2025 | 8.75 | 8.85 | 8.75 | 8.85 | - | 1.14% | - |
| Jun 25, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | - | -0.57% | 730 |
| Jun 24, 2025 | 8.60 | 8.80 | 8.60 | 8.80 | - | 3.53% | - |
| Jun 23, 2025 | 8.40 | 8.50 | 8.40 | 8.50 | - | -1.16% | - |
| Jun 20, 2025 | 8.45 | 8.60 | 8.45 | 8.60 | - | 1.78% | 730 |
| Jun 19, 2025 | 8.40 | 8.45 | 8.35 | 8.45 | - | 1.20% | 730 |
| Jun 18, 2025 | 8.40 | 8.40 | 8.35 | 8.35 | - | -1.18% | - |
| Jun 17, 2025 | 8.35 | 8.45 | 8.35 | 8.45 | - | 0.60% | - |
| Jun 16, 2025 | 8.25 | 8.45 | 8.25 | 8.40 | - | 1.82% | - |
| Jun 13, 2025 | 8.35 | 8.35 | 8.25 | 8.25 | - | -1.79% | 730 |
| Jun 12, 2025 | 8.50 | 8.50 | 8.40 | 8.40 | - | -1.18% | 730 |
| Jun 11, 2025 | 8.45 | 8.50 | 8.45 | 8.50 | - | - | 730 |
| Jun 10, 2025 | 8.40 | 8.50 | 8.40 | 8.50 | - | 0.59% | 730 |
| Jun 9, 2025 | 8.55 | 8.55 | 8.45 | 8.45 | - | -1.17% | 730 |
| Jun 6, 2025 | 8.50 | 8.55 | 8.50 | 8.55 | - | 0.59% | 730 |
| Jun 5, 2025 | 8.55 | 8.55 | 8.45 | 8.50 | - | - | 730 |
| Jun 4, 2025 | 8.65 | 8.70 | 8.50 | 8.50 | - | -2.30% | - |
| Jun 3, 2025 | 8.55 | 8.70 | 8.55 | 8.70 | - | 1.16% | 730 |
| Jun 2, 2025 | 8.50 | 8.60 | 8.50 | 8.60 | - | - | 730 |
| May 30, 2025 | 8.50 | 8.60 | 8.50 | 8.60 | - | - | 730 |
| May 29, 2025 | 8.55 | 8.60 | 8.55 | 8.60 | - | 0.58% | 730 |
| May 28, 2025 | 8.60 | 8.60 | 8.55 | 8.55 | - | - | - |
| May 27, 2025 | 8.45 | 8.55 | 8.45 | 8.55 | - | 1.18% | - |
| May 26, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | - | 0.60% | 730 |