WH Group Limited (FRA:0WH)
Germany · Delayed Price · Currency is EUR 1.141
+0.028 (2.47%)
Last updated: Apr 23, 2026, 8:02 AM CET
FRA:0WH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | - | 2.42% | - |
| Apr 22, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -1.50% | 10,000 |
| Apr 21, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | 2.35% | - |
| Apr 20, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.10 | 1.10% | - |
| Apr 17, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -1.71% | - |
| Apr 16, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | 0.45% | 10,000 |
| Apr 15, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.54% | - |
| Apr 14, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -7.17% | - |
| Apr 13, 2026 | 1.14 | 1.21 | 1.14 | 1.20 | 1.20 | 5.45% | 11,000 |
| Apr 10, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | 1.52% | - |
| Apr 9, 2026 | 1.12 | 1.18 | 1.12 | 1.12 | 1.12 | 2.10% | 7,993 |
| Apr 8, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -2.05% | - |
| Apr 7, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | - | - |
| Apr 2, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | - | - |
| Apr 1, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | 2.75% | - |
| Mar 31, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | 0.93% | - |
| Mar 30, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -3.57% | - |
| 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% | - |