J D Wetherspoon plc (FRA:0QW)
Germany · Delayed Price · Currency is EUR 9.85
+0.30 (3.14%)
Last updated: Aug 26, 2026, 9:16 AM CET
FRA:0QW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | 1.06% | 220 |
| Aug 20, 2026 | 9.40 | 9.45 | 9.40 | 9.45 | 9.45 | 1.07% | - |
| Aug 19, 2026 | 9.30 | 9.35 | 9.20 | 9.35 | 9.35 | 1.08% | - |
| Aug 18, 2026 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | -0.54% | - |
| Aug 17, 2026 | 9.20 | 9.30 | 9.20 | 9.30 | 9.30 | -1.06% | - |
| Aug 14, 2026 | 9.55 | 9.55 | 9.40 | 9.40 | 9.40 | -1.57% | - |
| Aug 13, 2026 | 9.35 | 9.55 | 9.35 | 9.55 | 9.55 | 1.60% | - |
| Aug 12, 2026 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | 1.08% | - |
| Aug 11, 2026 | 9.25 | 9.30 | 9.20 | 9.30 | 9.30 | - | - |
| Aug 10, 2026 | 9.25 | 9.35 | 9.25 | 9.30 | 9.30 | 0.54% | - |
| Aug 7, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.54% | - |
| Aug 6, 2026 | 9.35 | 9.35 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| Aug 5, 2026 | 9.30 | 9.40 | 9.25 | 9.25 | 9.25 | -1.07% | - |
| Aug 4, 2026 | 9.25 | 9.35 | 9.25 | 9.35 | 9.35 | 1.63% | - |
| Aug 3, 2026 | 9.05 | 9.20 | 9.00 | 9.20 | 9.20 | 2.79% | - |
| Jul 31, 2026 | 8.90 | 8.95 | 8.85 | 8.95 | 8.95 | 0.56% | 403 |
| Jul 30, 2026 | 8.80 | 8.95 | 8.80 | 8.90 | 8.90 | - | - |
| Jul 29, 2026 | 8.65 | 8.90 | 8.65 | 8.90 | 8.90 | 2.89% | - |
| Jul 28, 2026 | 8.55 | 8.65 | 8.55 | 8.65 | 8.65 | 2.98% | - |
| Jul 27, 2026 | 8.35 | 8.45 | 8.35 | 8.40 | 8.40 | 2.44% | - |
| Jul 24, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | - | - |
| Jul 23, 2026 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | - | - |
| Jul 22, 2026 | 8.70 | 8.70 | 7.90 | 8.20 | 8.20 | -4.09% | 345 |
| Jul 21, 2026 | 8.75 | 8.80 | 8.55 | 8.55 | 8.55 | -1.72% | - |
| Jul 20, 2026 | 8.50 | 8.70 | 8.50 | 8.70 | 8.70 | 1.75% | - |
| 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% | - |