J D Wetherspoon plc (FRA:0QW)
Germany · Delayed Price · Currency is EUR 8.70
+0.15 (1.75%)
Last updated: Jul 20, 2026, 3:25 PM CET
FRA:0QW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 8.45 | 8.55 | 8.45 | 8.55 | 8.55 | 2.40% | - |
| Jul 16, 2026 | 8.30 | 8.40 | 8.30 | 8.35 | 8.35 | 0.60% | 565 |
| Jul 15, 2026 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | - | - |
| Jul 14, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.35% | - |
| Jul 13, 2026 | 8.35 | 8.50 | 8.35 | 8.50 | 8.50 | 2.41% | - |
| Jul 10, 2026 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | 1.22% | - |
| Jul 9, 2026 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | -1.80% | - |
| Jul 8, 2026 | 8.25 | 8.35 | 8.25 | 8.35 | 8.35 | 1.21% | - |
| Jul 7, 2026 | 8.10 | 8.25 | 8.10 | 8.25 | 8.25 | -0.60% | - |
| Jul 6, 2026 | 8.30 | 8.40 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| Jul 3, 2026 | 8.15 | 8.25 | 8.15 | 8.25 | 8.25 | 1.23% | - |
| Jul 2, 2026 | 7.95 | 8.15 | 7.95 | 8.15 | 8.15 | 3.82% | 245 |
| Jul 1, 2026 | 7.65 | 7.85 | 7.65 | 7.85 | 7.85 | -0.63% | - |
| Jun 30, 2026 | 7.85 | 7.90 | 7.75 | 7.90 | 7.90 | -0.63% | - |
| Jun 29, 2026 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | 1.92% | - |
| Jun 26, 2026 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -2.50% | - |
| Jun 25, 2026 | 8.00 | 8.05 | 8.00 | 8.00 | 8.00 | 1.91% | - |
| Jun 24, 2026 | 7.60 | 7.85 | 7.60 | 7.85 | 7.85 | 3.97% | - |
| Jun 23, 2026 | 7.40 | 7.55 | 7.40 | 7.55 | 7.55 | 3.42% | - |
| Jun 22, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -9.32% | 250 |
| Jun 19, 2026 | 7.70 | 8.05 | 7.55 | 8.05 | 8.05 | 6.62% | 150 |
| Jun 18, 2026 | 7.40 | 7.55 | 7.40 | 7.55 | 7.55 | 1.34% | - |
| Jun 17, 2026 | 7.50 | 7.50 | 7.35 | 7.45 | 7.45 | 0.68% | - |
| Jun 16, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -3.90% | - |
| Jun 15, 2026 | 8.10 | 8.10 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Jun 12, 2026 | 7.60 | 7.75 | 7.60 | 7.75 | 7.75 | 3.33% | - |
| Jun 11, 2026 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | 2.74% | - |
| Jun 10, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 0.69% | - |
| Jun 9, 2026 | 7.10 | 7.25 | 7.10 | 7.25 | 7.25 | 3.57% | - |
| Jun 8, 2026 | 7.00 | 7.05 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Jun 5, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 0.71% | - |
| Jun 4, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 1.44% | - |
| Jun 3, 2026 | 6.95 | 7.00 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Jun 2, 2026 | 7.05 | 7.10 | 7.05 | 7.05 | 7.05 | - | - |
| Jun 1, 2026 | 7.15 | 7.25 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| May 29, 2026 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | 1.42% | - |
| May 28, 2026 | 7.10 | 7.10 | 7.00 | 7.05 | 7.05 | -1.40% | - |
| May 27, 2026 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | 1.42% | - |
| May 26, 2026 | 7.00 | 7.05 | 6.95 | 7.05 | 7.05 | 2.17% | - |
| May 25, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| May 22, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| May 21, 2026 | 6.90 | 7.40 | 6.85 | 6.90 | 6.90 | 1.47% | 150 |
| May 20, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 0.74% | - |
| May 19, 2026 | 6.85 | 7.30 | 6.75 | 6.75 | 6.75 | - | 171 |
| May 18, 2026 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | 1.50% | - |
| May 15, 2026 | 6.65 | 6.65 | 6.60 | 6.65 | 6.65 | -2.92% | 350 |
| May 14, 2026 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | 2.24% | - |
| May 13, 2026 | 6.75 | 6.80 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| May 12, 2026 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | -0.74% | - |
| May 11, 2026 | 6.80 | 6.80 | 6.75 | 6.80 | 6.80 | - | - |