J D Wetherspoon plc (FRA:0QW)
Germany · Delayed Price · Currency is EUR 6.80
-0.05 (-0.73%)
Last updated: Apr 24, 2026, 3:25 PM CET
FRA:0QW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 6.90 | 6.90 | 6.85 | 6.85 | - | - | - |
| Apr 23, 2026 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | -2.84% | - |
| Apr 22, 2026 | 7.05 | 7.10 | 7.05 | 7.05 | 7.05 | -2.08% | - |
| Apr 21, 2026 | 7.20 | 7.25 | 7.20 | 7.20 | 7.20 | 2.13% | - |
| Apr 20, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | -1.40% | - |
| Apr 17, 2026 | 6.90 | 7.15 | 6.90 | 7.15 | 7.15 | - | - |
| Apr 16, 2026 | 7.15 | 7.20 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Apr 15, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | - | - |
| Apr 14, 2026 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 3.60% | - |
| Apr 13, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | -0.71% | - |
| Apr 10, 2026 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | 2.19% | - |
| Apr 9, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -4.86% | - |
| Apr 8, 2026 | 6.95 | 7.20 | 6.95 | 7.20 | 7.20 | 7.46% | - |
| Apr 7, 2026 | 7.15 | 7.15 | 6.65 | 6.70 | 6.70 | 1.52% | 15 |
| Apr 2, 2026 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | -0.75% | 60 |
| Apr 1, 2026 | 6.50 | 6.65 | 6.50 | 6.65 | 6.65 | 5.56% | - |
| Mar 31, 2026 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -2.33% | - |
| Mar 30, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| 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% | - |