WH Group Limited (FRA:0WHS)
Germany · Delayed Price · Currency is EUR 14.20
+0.50 (3.65%)
At close: Sep 18, 2026
FRA:0WHS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.02 | - | - |
| Aug 13, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.02 | 0.61% | - |
| Aug 12, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 15.93 | -3.53% | - |
| Aug 11, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.51 | 1.19% | - |
| Aug 10, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.31 | 1.20% | - |
| Aug 7, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.12 | -4.05% | - |
| Aug 6, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 16.80 | -0.57% | - |
| Aug 5, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 16.90 | -1.14% | - |
| Aug 4, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.09 | -0.56% | - |
| Aug 3, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.19 | -1.12% | - |
| Jul 31, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.38 | -1.65% | - |
| Jul 30, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 17.67 | 0.55% | - |
| Jul 29, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.58 | 1.69% | - |
| Jul 28, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.28 | -0.56% | - |
| Jul 27, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.38 | 0.56% | - |
| Jul 24, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.28 | - | - |
| Jul 23, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.28 | - | - |
| Jul 22, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.28 | 0.56% | - |
| Jul 21, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.19 | 0.57% | - |
| Jul 20, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.09 | 1.15% | - |
| Jul 17, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 16.90 | -0.57% | - |
| Jul 16, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 16.99 | 1.74% | - |
| Jul 15, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.70 | - | - |
| Jul 14, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.70 | 1.78% | - |
| Jul 13, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.41 | 0.60% | - |