WH Group Limited (FRA:0WH)
Germany · Delayed Price · Currency is EUR 0.8900
+0.0050 (0.56%)
Last updated: Sep 9, 2025, 8:01 AM CET
WH Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | - | 1.69% | 171 |
| Sep 8, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | - | -0.56% | 171 |
| Sep 5, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | - | -0.56% | 171 |
| Sep 4, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | - | 0.56% | 171 |
| Sep 3, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | - | -0.56% | 171 |
| Sep 2, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | 0.56% | 171 |
| Sep 1, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | - | 0.56% | 171 |
| Aug 29, 2025 | 0.89 | 0.92 | 0.89 | 0.89 | - | 0.57% | 171 |
| Aug 28, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | - | 0.57% | - |
| Aug 27, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | 1.16% | 4,715 |
| Aug 26, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | -1.70% | - |
| Aug 25, 2025 | 0.94 | 0.94 | 0.88 | 0.88 | - | 4.76% | 4,715 |
| Aug 22, 2025 | 0.88 | 0.96 | 0.84 | 0.84 | - | -4.00% | 1,100 |
| Aug 21, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | -0.57% | 110 |
| Aug 20, 2025 | 0.89 | 0.91 | 0.88 | 0.88 | - | 1.15% | 110 |
| Aug 19, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | 2.96% | 500 |
| Aug 18, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | -0.59% | 500 |
| Aug 15, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | -1.73% | 500 |
| Aug 14, 2025 | 0.87 | 0.93 | 0.87 | 0.87 | - | -1.70% | 500 |
| Aug 13, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | 5.39% | 6,600 |
| Aug 12, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | - | -1.18% | - |
| Aug 11, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | -1.74% | - |
| Aug 8, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | - | 1.18% | 6,600 |
| Aug 7, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | - | - | 6,600 |
| Aug 6, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | 0.59% | 6,600 |
| Aug 5, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | -0.59% | 6,600 |
| Aug 4, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | - | -0.58% | 6,600 |
| Aug 1, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | - | 0.59% | 6,600 |
| Jul 31, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | - | -1.16% | - |
| Jul 30, 2025 | 0.86 | 0.91 | 0.86 | 0.86 | - | -0.58% | 6,600 |
| Jul 29, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | - | 2.98% | 5,900 |
| Jul 28, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | 5.66% | 5,900 |
| Jul 25, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | - | -4.79% | 5,900 |
| Jul 24, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | -0.60% | - |
| Jul 23, 2025 | 0.81 | 0.84 | 0.81 | 0.84 | - | 3.70% | 5,900 |
| Jul 22, 2025 | 0.84 | 0.84 | 0.81 | 0.81 | - | -5.81% | 5,900 |
| Jul 21, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | - | 2.99% | 5,900 |
| Jul 18, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | 4.37% | 11,692 |
| Jul 17, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | - | - | 11,692 |
| Jul 16, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | - | -0.62% | 11,692 |
| Jul 15, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | -1.83% | 11,692 |
| Jul 14, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | - | 1.86% | 11,692 |
| Jul 11, 2025 | 0.78 | 0.81 | 0.78 | 0.81 | - | 2.55% | 11,692 |
| Jul 10, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | - | 0.64% | 11,692 |
| Jul 9, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | -0.64% | - |
| Jul 8, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | -4.27% | 11,692 |
| Jul 7, 2025 | 0.80 | 0.85 | 0.80 | 0.82 | - | 3.80% | 11,692 |
| Jul 4, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | -1.25% | 6,000 |
| Jul 3, 2025 | 0.80 | 0.86 | 0.80 | 0.80 | - | 0.63% | 6,000 |
| Jul 2, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | - | 0.63% | - |