WH Group Limited (FRA:0WH)
Germany · Delayed Price · Currency is EUR 1.040
0.00 (0.00%)
At close: Feb 20, 2026
WH Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | - | - |
| Feb 19, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 0.97% | - |
| Feb 18, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | - |
| Feb 17, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | - |
| Feb 16, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | - |
| Feb 13, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | 5.10% | - |
| Feb 12, 2026 | 1.02 | 1.07 | 0.98 | 0.98 | 0.98 | -3.92% | 1,000 |
| Feb 11, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | 5.70% | - |
| Feb 10, 2026 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | -2.53% | 3,000 |
| Feb 9, 2026 | 1.00 | 1.06 | 0.99 | 0.99 | 0.99 | 0.51% | 600 |
| Feb 6, 2026 | 1.00 | 1.05 | 0.99 | 0.99 | 0.99 | -0.51% | 508 |
| Feb 5, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 3.66% | - |
| Feb 4, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -3.05% | - |
| Feb 3, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 4.79% | - |
| Feb 2, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -1.05% | - |
| Jan 30, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -2.06% | - |
| Jan 29, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.11% | - |
| Jan 28, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.53% | - |
| Jan 27, 2026 | 0.96 | 1.00 | 0.95 | 0.95 | 0.95 | 2.16% | 3,000 |
| Jan 26, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | - | - |
| Jan 23, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | - | - |
| Jan 22, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | 0.54% | - |
| Jan 21, 2026 | 0.92 | 0.98 | 0.92 | 0.92 | 0.92 | 5.14% | 4,750 |
| Jan 20, 2026 | 0.92 | 0.92 | 0.88 | 0.88 | 0.88 | -6.42% | 120 |
| Jan 19, 2026 | 0.93 | 0.99 | 0.93 | 0.94 | 0.94 | - | 8,000 |
| Jan 16, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.63% | - |
| Jan 15, 2026 | 0.93 | 0.98 | 0.92 | 0.92 | 0.92 | 1.10% | 2,000 |
| Jan 14, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -4.21% | - |
| Jan 13, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | 3.83% | 20 |
| Jan 12, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.55% | - |
| Jan 9, 2026 | 0.92 | 0.97 | 0.91 | 0.91 | 0.91 | -1.62% | 1,000 |
| Jan 8, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | 317 |
| Jan 7, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Jan 6, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | - |
| Jan 5, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | - | - |
| Jan 2, 2026 | 0.92 | 1.00 | 0.92 | 0.92 | 0.92 | 0.55% | 1,000 |
| Dec 30, 2025 | 1.00 | 1.00 | 0.92 | 0.92 | 0.92 | -1.08% | 4,000 |
| Dec 29, 2025 | 1.00 | 1.00 | 0.93 | 0.93 | 0.93 | -1.60% | 1,738 |
| Dec 23, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -4.08% | - |
| Dec 22, 2025 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 1.03% | 18,300 |
| Dec 19, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Dec 18, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Dec 17, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | - |
| Dec 16, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 1.05% | 3,958 |
| Dec 15, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.15% | - |
| Dec 12, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.06% | - |
| Dec 11, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.17% | - |
| Dec 10, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 2.22% | - |
| Dec 9, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 4.05% | - |
| Dec 8, 2025 | 0.94 | 0.94 | 0.87 | 0.87 | 0.87 | -5.98% | 17,515 |