WH Group Limited (FRA:0WHS)
Germany · Delayed Price · Currency is EUR 13.80
+0.30 (2.22%)
At close: Oct 23, 2026
FRA:0WHS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.22% | - |
| Oct 22, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -4.93% | - |
| Oct 21, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Oct 20, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.10% | - |
| Oct 19, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | - |
| Oct 16, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Oct 15, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Oct 14, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Oct 13, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.13% | - |
| Oct 12, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Oct 9, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Oct 8, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Oct 7, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.11% | - |
| Oct 6, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.07% | - |
| Oct 5, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.40% | - |
| Oct 2, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Oct 1, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Sep 30, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Sep 29, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Sep 28, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Sep 25, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Sep 24, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.45% | - |
| Sep 23, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | - |
| Sep 22, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Sep 21, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Sep 18, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 3.65% | - |
| Sep 17, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Sep 16, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.22% | - |
| Sep 15, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 14, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.48% | - |
| Sep 11, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.30 | -6.16% | - |
| Sep 10, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.18 | -2.67% | - |
| Sep 9, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.57 | -3.85% | - |
| Sep 8, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.15 | 1.30% | - |
| Sep 7, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 14.95 | 1.99% | - |
| Sep 4, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.66 | -0.66% | - |
| Sep 3, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.76 | -1.30% | - |
| Sep 2, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 14.95 | -0.65% | - |
| Sep 1, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.05 | - | - |
| Aug 31, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.05 | -4.91% | - |
| Aug 28, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 15.83 | -0.61% | - |
| Aug 27, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 15.93 | -1.80% | - |
| Aug 26, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.22 | - | - |
| Aug 25, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.22 | -1.18% | - |
| Aug 24, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.41 | - | - |
| Aug 21, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.41 | - | - |
| Aug 20, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.41 | -0.59% | - |
| Aug 19, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.51 | - | - |
| Aug 18, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.51 | 1.19% | - |
| Aug 17, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.31 | 1.82% | - |