WH Group Limited (FRA:0WHS)
Germany · Delayed Price · Currency is EUR 18.80
-0.40 (-2.08%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:0WHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | - | -2.08% | - |
| Jun 2, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% | - |
| Jun 1, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| May 29, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.06% | - |
| May 28, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 3.30% | - |
| May 27, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -4.21% | - |
| May 26, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -4.04% | - |
| May 25, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 2.06% | - |
| May 22, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.02% | - |
| May 21, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 2.06% | - |
| May 20, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.51% | - |
| May 19, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.51% | - |
| May 18, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.01% | - |
| May 15, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 6.45% | - |
| May 14, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.79% | - |
| May 13, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 18.75 | -3.92% | - |
| May 12, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 19.51 | - | - |
| May 11, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 19.51 | -0.97% | - |
| May 8, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 19.71 | -0.96% | - |
| May 7, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 19.90 | 1.96% | - |
| May 6, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 19.51 | 3.03% | - |
| May 5, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 18.94 | -1.98% | - |
| May 4, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.32 | 1.00% | - |
| Apr 30, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.13 | -3.85% | - |
| Apr 29, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 19.90 | -6.31% | - |
| Apr 28, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.24 | 0.91% | - |
| Apr 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.04 | -0.90% | - |
| Apr 24, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.24 | - | - |
| Apr 23, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.24 | -0.89% | - |
| Apr 22, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 21.43 | - | - |
| Apr 21, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 21.43 | 1.82% | - |
| Apr 20, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.04 | - | - |
| Apr 17, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.04 | -0.90% | - |
| Apr 16, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.24 | - | - |
| Apr 15, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.24 | -0.89% | - |
| Apr 14, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 21.43 | 0.90% | - |
| Apr 13, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.24 | -2.63% | - |
| Apr 10, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 21.81 | 3.64% | - |
| Apr 9, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.04 | - | - |
| Apr 8, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.04 | -5.17% | - |
| Apr 7, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.19 | 3.57% | - |
| Apr 2, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 21.43 | - | - |
| Apr 1, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 21.43 | 2.75% | - |
| Mar 31, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 20.85 | - | - |
| Mar 30, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 20.85 | -0.91% | - |
| Mar 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.04 | 4.76% | - |
| Mar 26, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.09 | -1.87% | - |
| Mar 25, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 20.47 | 8.08% | - |
| Mar 24, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 18.94 | 3.13% | - |
| Mar 23, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.37 | -4.00% | - |