J D Wetherspoon plc (FRA:0QW)
Germany · Delayed Price · Currency is EUR 9.20
+0.10 (1.10%)
At close: Sep 18, 2026
FRA:0QW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | 1.10% | - |
| Sep 17, 2026 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 1.68% | - |
| Sep 16, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Sep 15, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| Sep 14, 2026 | 9.00 | 9.00 | 8.95 | 9.00 | 9.00 | - | - |
| Sep 11, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | -1.10% | - |
| Sep 10, 2026 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | -0.55% | - |
| Sep 9, 2026 | 9.10 | 9.15 | 9.05 | 9.15 | 9.15 | -1.08% | - |
| Sep 8, 2026 | 9.35 | 9.35 | 9.25 | 9.25 | 9.25 | -1.07% | - |
| Sep 7, 2026 | 9.45 | 9.45 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| Sep 4, 2026 | 9.35 | 9.40 | 9.35 | 9.40 | 9.40 | - | - |
| Sep 3, 2026 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | -1.05% | - |
| Sep 2, 2026 | 9.50 | 9.60 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Sep 1, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -7.69% | - |
| Aug 31, 2026 | 9.75 | 10.40 | 9.75 | 10.40 | 10.40 | 5.58% | 44 |
| Aug 26, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 3.14% | - |
| 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% | - |