WH Group Limited (FRA:0WH)
0.7800
-0.0050 (-0.64%)
At close: Oct 23, 2025
WH Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 2,607 |
| Oct 21, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 2,607 |
| Oct 20, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.63% | 2,607 |
| Oct 17, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 2,607 |
| Oct 16, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -5.95% | 2,607 |
| Oct 15, 2025 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | 6.33% | 2,607 |
| Oct 14, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -3.66% | 2,607 |
| Oct 13, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 3.80% | 2,607 |
| Oct 10, 2025 | 0.84 | 0.89 | 0.79 | 0.79 | 0.79 | -7.06% | 2,607 |
| Oct 9, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | 10,800 |
| Oct 8, 2025 | 0.85 | 0.91 | 0.85 | 0.85 | 0.85 | - | 10,800 |
| Oct 7, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 1.20% | - |
| Oct 6, 2025 | 0.83 | 0.90 | 0.83 | 0.84 | 0.84 | -5.11% | 3,000 |
| Oct 3, 2025 | 0.96 | 0.96 | 0.88 | 0.88 | 0.85 | -1.68% | 2,800 |
| Oct 2, 2025 | 0.91 | 0.97 | 0.90 | 0.90 | 0.86 | -6.28% | 5,850 |
| Oct 1, 2025 | 0.90 | 1.00 | 0.90 | 0.96 | 0.92 | 4.37% | 15,000 |
| Sep 30, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.88 | 1.10% | - |
| Sep 29, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.87 | - | - |
| Sep 26, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.87 | 1.69% | - |
| Sep 25, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.86 | -0.56% | - |
| Sep 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.86 | - | - |
| Sep 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.86 | -1.65% | - |
| Sep 22, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.88 | - | - |
| Sep 19, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.88 | -0.55% | - |
| Sep 18, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.88 | 1.10% | - |
| Sep 17, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.87 | -1.63% | - |
| Sep 16, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.89 | -1.08% | - |
| Sep 15, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.89 | - | - |
| Sep 12, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.89 | -1.06% | - |
| Sep 11, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.90 | -2.08% | - |
| Sep 10, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | 0.92 | 6.67% | 5,250 |
| Sep 9, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.87 | 1.69% | - |
| Sep 8, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.85 | -0.56% | - |
| Sep 5, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.86 | -0.56% | - |
| Sep 4, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.86 | 0.56% | - |
| Sep 3, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.86 | -0.56% | - |
| Sep 2, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.86 | 0.56% | - |
| Sep 1, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.86 | 0.56% | - |
| Aug 29, 2025 | 0.89 | 0.92 | 0.89 | 0.89 | 0.85 | 0.57% | 171 |
| Aug 28, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.85 | 0.57% | - |
| Aug 27, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.84 | 1.16% | - |
| Aug 26, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.83 | -1.70% | - |
| Aug 25, 2025 | 0.94 | 0.94 | 0.88 | 0.88 | 0.85 | 4.76% | 4,715 |
| Aug 22, 2025 | 0.88 | 0.96 | 0.84 | 0.84 | 0.79 | -4.00% | 1,100 |
| Aug 21, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.82 | -0.57% | - |
| Aug 20, 2025 | 0.89 | 0.91 | 0.88 | 0.88 | 0.82 | 1.15% | 110 |
| Aug 19, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.82 | 2.96% | - |
| Aug 18, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.79 | -0.59% | - |
| Aug 15, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.80 | -1.73% | - |
| Aug 14, 2025 | 0.87 | 0.93 | 0.87 | 0.87 | 0.81 | -1.70% | 500 |