WH Group Limited (FRA:0WH)
Germany · Delayed Price · Currency is EUR 1.027
+0.067 (6.96%)
Last updated: Jun 3, 2026, 4:08 PM CET
FRA:0WH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | - | -0.08% | - |
| Jun 2, 2026 | 0.98 | 1.03 | 0.96 | 0.96 | 0.96 | -0.87% | 3,000 |
| Jun 1, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.55% | - |
| May 29, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | 2.74% | - |
| May 28, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | 0.02% | - |
| May 27, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.32% | - |
| May 26, 2026 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -1.62% | - |
| May 25, 2026 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -1.67% | - |
| May 22, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -3.55% | - |
| May 21, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 0.75% | - |
| May 20, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.38% | - |
| May 19, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.18% | - |
| May 18, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.75% | 60,000 |
| May 15, 2026 | 1.00 | 1.10 | 0.99 | 0.99 | 0.99 | -0.04% | 1,500 |
| May 14, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -6.41% | - |
| May 13, 2026 | 0.99 | 1.06 | 0.99 | 1.06 | 1.06 | 7.57% | 10,000 |
| May 12, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 0.99 | 0.63% | - |
| May 11, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 0.98 | -1.49% | - |
| May 8, 2026 | 1.04 | 1.11 | 1.04 | 1.04 | 0.99 | - | 7,215 |
| May 7, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 0.99 | -5.11% | 1 |
| May 6, 2026 | 1.04 | 1.10 | 1.04 | 1.10 | 1.05 | 8.46% | 1,983 |
| May 5, 2026 | 1.01 | 1.12 | 1.01 | 1.01 | 0.97 | 0.55% | 2,000 |
| May 4, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 0.96 | -1.47% | - |
| Apr 30, 2026 | 1.01 | 1.08 | 1.01 | 1.02 | 0.98 | -9.65% | 19,453 |
| Apr 29, 2026 | 1.05 | 1.13 | 1.05 | 1.13 | 1.08 | 1.57% | 850 |
| Apr 28, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.06 | 0.50% | - |
| Apr 27, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.06 | -1.78% | - |
| Apr 24, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.08 | 1.17% | - |
| Apr 23, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.06 | -0.04% | - |
| Apr 22, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.07 | -1.55% | 10,000 |
| Apr 21, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.08 | 2.40% | - |
| Apr 20, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.06 | 1.05% | - |
| Apr 17, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.05 | -1.71% | - |
| Apr 16, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.06 | 0.50% | 10,000 |
| Apr 15, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.06 | -0.58% | - |
| Apr 14, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.06 | -7.17% | - |
| Apr 13, 2026 | 1.14 | 1.21 | 1.14 | 1.20 | 1.15 | 5.45% | 11,000 |
| Apr 10, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.09 | 1.52% | - |
| Apr 9, 2026 | 1.12 | 1.18 | 1.12 | 1.12 | 1.07 | 2.14% | 7,993 |
| Apr 8, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.05 | -2.10% | - |
| Apr 7, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.07 | - | - |
| Apr 2, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.07 | - | - |
| Apr 1, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.07 | 2.75% | - |
| Mar 31, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.04 | 0.93% | - |
| Mar 30, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.03 | -3.57% | - |
| Mar 27, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.07 | 5.66% | - |
| Mar 26, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.01 | 1.92% | - |
| Mar 25, 2026 | 1.09 | 1.09 | 1.04 | 1.04 | 0.99 | 4.52% | - |
| Mar 24, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 0.95 | 2.05% | - |
| Mar 23, 2026 | 0.98 | 1.04 | 0.98 | 0.98 | 0.93 | -3.47% | 1,500 |