WPP plc (FRA:0WP)
Germany · Delayed Price · Currency is EUR 4.640
-0.040 (-0.85%)
At close: Aug 1, 2025, 10:00 PM CET
Rover Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | - | -0.85% | 400 |
| Jul 31, 2025 | 4.70 | 4.70 | 4.68 | 4.68 | - | -1.27% | 400 |
| Jul 30, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | - | -2.07% | 3,000 |
| Jul 29, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | - | -1.22% | 3,000 |
| Jul 28, 2025 | 4.90 | 5.00 | 4.90 | 4.90 | - | - | 3,000 |
| Jul 25, 2025 | 4.92 | 4.92 | 4.90 | 4.90 | - | -0.41% | 613 |
| Jul 24, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | - | -0.40% | - |
| Jul 23, 2025 | 4.84 | 4.94 | 4.84 | 4.94 | - | 2.92% | 1,000 |
| Jul 22, 2025 | 4.72 | 4.80 | 4.72 | 4.80 | - | -2.04% | 500 |
| Jul 21, 2025 | 4.80 | 4.92 | 4.72 | 4.90 | - | 3.38% | 1,700 |
| Jul 18, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | - | -1.25% | 1,000 |
| Jul 17, 2025 | 4.78 | 4.80 | 4.78 | 4.80 | - | -0.41% | 1,000 |
| Jul 16, 2025 | 4.74 | 4.82 | 4.74 | 4.82 | - | -0.82% | 1,650 |
| Jul 15, 2025 | 4.72 | 4.86 | 4.72 | 4.86 | - | 1.25% | 1,200 |
| Jul 14, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | -1.23% | 575 |
| Jul 11, 2025 | 4.92 | 4.92 | 4.80 | 4.86 | - | -5.63% | 224 |
| Jul 10, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | - | -1.90% | 6,850 |
| Jul 9, 2025 | 6.00 | 6.00 | 5.10 | 5.25 | - | -12.50% | 3,385 |
| Jul 8, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | - | 250 |
| Jul 7, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | -0.83% | 125 |
| Jul 4, 2025 | 6.10 | 6.10 | 6.05 | 6.05 | - | - | 60 |
| Jul 3, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | - | - |
| Jul 2, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | 0.83% | - |
| Jul 1, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | - | - | 1,700 |
| Jun 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | 2.56% | - |
| Jun 27, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | - | 269 |
| Jun 26, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | -3.31% | - |
| Jun 25, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | -1.63% | 269 |
| Jun 24, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | - | 2.50% | 269 |
| Jun 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | -0.83% | 269 |
| Jun 20, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | - | 0.83% | 269 |
| Jun 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | -1.64% | - |
| Jun 18, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | - | -3.17% | 269 |
| Jun 17, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | - | -1.56% | 1,247 |
| Jun 16, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | - | -0.78% | - |
| Jun 13, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | - | -0.77% | 1,247 |
| Jun 12, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | 0.78% | 1,247 |
| Jun 11, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | - | - | 1,247 |
| Jun 10, 2025 | 6.40 | 6.45 | 6.35 | 6.45 | - | -0.77% | 1,247 |
| Jun 9, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | - | -0.76% | 400 |
| Jun 6, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | - | -0.76% | 1,000 |
| Jun 5, 2025 | 6.50 | 6.60 | 6.50 | 6.60 | - | -4.35% | 1,000 |
| Jun 4, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | - | 1.47% | 125 |
| Jun 3, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | - | -2.16% | - |
| Jun 2, 2025 | 7.05 | 7.05 | 6.95 | 6.95 | - | -2.11% | 269 |
| May 30, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | - | - | 2,000 |
| May 29, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | - | 0.71% | 2,000 |
| May 28, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | - | -2.76% | - |
| May 27, 2025 | 7.05 | 7.25 | 7.05 | 7.25 | - | 2.11% | 2,000 |
| May 26, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | - | - | - |