J D Wetherspoon plc (FRA:0QW)
Germany · Delayed Price · Currency is EUR 12.10
0.00 (0.00%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:0QW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | - | 40 |
| Oct 22, 2026 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | -2.45% | 40 |
| Oct 21, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.40 | -0.79% | - |
| Oct 20, 2026 | 12.30 | 12.60 | 12.30 | 12.60 | 12.50 | 4.13% | - |
| Oct 19, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.01 | 0.83% | - |
| Oct 16, 2026 | 12.00 | 12.10 | 11.90 | 12.00 | 11.91 | - | 27 |
| Oct 15, 2026 | 11.90 | 12.00 | 11.80 | 12.00 | 11.91 | 1.69% | - |
| Oct 14, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.71 | 1.72% | - |
| Oct 13, 2026 | 11.70 | 11.70 | 11.50 | 11.60 | 11.51 | 1.75% | - |
| Oct 12, 2026 | 11.40 | 11.40 | 11.30 | 11.40 | 11.31 | - | - |
| Oct 9, 2026 | 11.70 | 11.70 | 11.40 | 11.40 | 11.31 | -0.87% | - |
| Oct 8, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.41 | 0.88% | - |
| Oct 7, 2026 | 11.10 | 11.40 | 11.10 | 11.40 | 11.31 | 3.64% | 405 |
| Oct 6, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.92 | 0.92% | - |
| Oct 5, 2026 | 10.70 | 10.90 | 10.70 | 10.90 | 10.82 | 5.83% | - |
| Oct 2, 2026 | 10.00 | 10.30 | 10.00 | 10.30 | 10.22 | 9.57% | - |
| Oct 1, 2026 | 9.10 | 9.40 | 9.10 | 9.40 | 9.33 | -1.05% | - |
| Sep 30, 2026 | 9.10 | 9.50 | 9.10 | 9.50 | 9.43 | 1.60% | - |
| Sep 29, 2026 | 9.10 | 9.35 | 9.10 | 9.35 | 9.28 | 0.54% | - |
| Sep 28, 2026 | 9.40 | 9.40 | 9.30 | 9.30 | 9.23 | 1.09% | - |
| Sep 25, 2026 | 8.95 | 9.25 | 8.95 | 9.20 | 9.13 | -1.08% | - |
| Sep 24, 2026 | 9.25 | 9.30 | 9.20 | 9.30 | 9.23 | 0.54% | - |
| Sep 23, 2026 | 9.30 | 9.30 | 9.25 | 9.25 | 9.18 | -1.07% | - |
| Sep 22, 2026 | 9.25 | 9.35 | 9.25 | 9.35 | 9.28 | 1.08% | 457 |
| Sep 21, 2026 | 9.15 | 9.25 | 9.15 | 9.25 | 9.18 | 0.54% | - |
| Sep 18, 2026 | 9.10 | 9.20 | 9.10 | 9.20 | 9.13 | 1.10% | - |
| Sep 17, 2026 | 9.00 | 9.10 | 9.00 | 9.10 | 9.03 | 1.68% | - |
| Sep 16, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.88 | - | - |
| Sep 15, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.88 | -0.56% | - |
| Sep 14, 2026 | 9.00 | 9.00 | 8.95 | 9.00 | 8.93 | - | - |
| Sep 11, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 8.93 | -1.10% | - |
| Sep 10, 2026 | 9.20 | 9.20 | 9.10 | 9.10 | 9.03 | -0.55% | - |
| Sep 9, 2026 | 9.10 | 9.15 | 9.05 | 9.15 | 9.08 | -1.08% | - |
| Sep 8, 2026 | 9.35 | 9.35 | 9.25 | 9.25 | 9.18 | -1.07% | - |
| Sep 7, 2026 | 9.45 | 9.45 | 9.35 | 9.35 | 9.28 | -0.53% | - |
| Sep 4, 2026 | 9.35 | 9.40 | 9.35 | 9.40 | 9.33 | - | - |
| Sep 3, 2026 | 9.45 | 9.45 | 9.40 | 9.40 | 9.33 | -1.05% | - |
| Sep 2, 2026 | 9.50 | 9.60 | 9.50 | 9.50 | 9.43 | -1.04% | - |
| Sep 1, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.53 | -7.69% | - |
| Aug 31, 2026 | 9.75 | 10.40 | 9.75 | 10.40 | 10.32 | 5.58% | 44 |
| Aug 26, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.77 | 3.14% | - |
| Aug 21, 2026 | 9.50 | 9.55 | 9.50 | 9.55 | 9.48 | 1.06% | 220 |
| Aug 20, 2026 | 9.40 | 9.45 | 9.40 | 9.45 | 9.38 | 1.07% | - |
| Aug 19, 2026 | 9.30 | 9.35 | 9.20 | 9.35 | 9.28 | 1.08% | - |
| Aug 18, 2026 | 9.20 | 9.25 | 9.20 | 9.25 | 9.18 | -0.54% | - |
| Aug 17, 2026 | 9.20 | 9.30 | 9.20 | 9.30 | 9.23 | -1.06% | - |
| Aug 14, 2026 | 9.55 | 9.55 | 9.40 | 9.40 | 9.33 | -1.57% | - |
| Aug 13, 2026 | 9.35 | 9.55 | 9.35 | 9.55 | 9.48 | 1.60% | - |
| Aug 12, 2026 | 9.30 | 9.40 | 9.30 | 9.40 | 9.33 | 1.08% | - |
| Aug 11, 2026 | 9.25 | 9.30 | 9.20 | 9.30 | 9.23 | - | - |