WH Group Limited (FRA:0WH)
Germany · Delayed Price · Currency is EUR 1.120
+0.060 (5.66%)
At close: Mar 27, 2026
FRA:0WH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 5.66% | - |
| Mar 26, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | 1.92% | - |
| Mar 25, 2026 | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | 4.52% | - |
| Mar 24, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | 2.05% | - |
| Mar 23, 2026 | 0.98 | 1.04 | 0.98 | 0.98 | 0.98 | -3.47% | 1,500 |
| Mar 20, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Mar 19, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -1.92% | - |
| Mar 18, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 1.96% | - |
| Mar 17, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | - |
| Mar 16, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | 1.96% | - |
| Mar 13, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | - |
| Mar 12, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | - | - |
| Mar 11, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | - | - |
| Mar 10, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Mar 9, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | - |
| Mar 6, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | - | - |
| Mar 5, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Mar 4, 2026 | 1.08 | 1.08 | 1.02 | 1.02 | 1.02 | 5.15% | 3,000 |
| Mar 3, 2026 | 1.07 | 1.07 | 0.97 | 0.97 | 0.97 | -6.73% | 15,000 |
| Mar 2, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 0.97% | - |
| Feb 27, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Feb 26, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Feb 25, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -4.55% | - |
| Feb 24, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 5.77% | - |
| Feb 23, 2026 | 1.05 | 1.11 | 1.04 | 1.04 | 1.04 | - | 2,600 |
| 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 |