J D Wetherspoon plc (FRA:0QW)
Germany · Delayed Price · Currency is EUR 7.80
-0.20 (-2.50%)
At close: Jun 26, 2026
FRA:0QW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 8, 2026 | 6.80 | 7.30 | 6.75 | 6.80 | 6.80 | - | 116 |
| May 7, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.97% | - |
| May 6, 2026 | 6.70 | 6.70 | 6.55 | 6.65 | 6.60 | 0.76% | - |
| May 5, 2026 | 6.80 | 7.00 | 6.60 | 6.60 | 6.55 | -0.75% | 450 |
| May 4, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.60 | - | - |
| Apr 30, 2026 | 6.55 | 6.65 | 6.55 | 6.65 | 6.60 | - | - |
| Apr 29, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.60 | -2.21% | - |
| Apr 28, 2026 | 6.70 | 6.80 | 6.70 | 6.80 | 6.75 | -0.73% | - |
| Apr 27, 2026 | 6.80 | 7.35 | 6.80 | 6.85 | 6.80 | 0.74% | 105 |
| Apr 24, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.75 | -0.73% | - |
| Apr 23, 2026 | 6.95 | 6.95 | 6.85 | 6.85 | 6.80 | -2.84% | - |
| Apr 22, 2026 | 7.05 | 7.10 | 7.05 | 7.05 | 7.00 | -2.08% | - |
| Apr 21, 2026 | 7.20 | 7.25 | 7.20 | 7.20 | 7.15 | 2.13% | - |
| Apr 20, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.00 | -1.40% | - |
| Apr 17, 2026 | 6.90 | 7.15 | 6.90 | 7.15 | 7.10 | - | - |