WPP plc (FRA:0WP)
Germany · Delayed Price · Currency is EUR 3.170
-0.020 (-0.63%)
Last updated: Jun 3, 2026, 1:20 PM CET
FRA:0WP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.13 | 3.21 | 3.13 | 3.21 | - | 0.63% | - |
| Jun 2, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 2.57% | - |
| Jun 1, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -2.51% | - |
| May 29, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 1.59% | - |
| May 28, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| May 27, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.96% | - |
| May 26, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -1.89% | - |
| May 25, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.94% | - |
| May 22, 2026 | 3.08 | 3.20 | 3.08 | 3.20 | 3.20 | 4.23% | 548 |
| May 21, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| May 20, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.99% | - |
| May 19, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 5.56% | - |
| May 18, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.35% | - |
| May 15, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0.70% | - |
| May 14, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -0.35% | - |
| May 13, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -3.68% | - |
| May 12, 2026 | 2.98 | 2.99 | 2.98 | 2.99 | 2.99 | -2.61% | 300 |
| May 11, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.97% | - |
| May 8, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -2.52% | - |
| May 7, 2026 | 3.14 | 3.18 | 3.14 | 3.18 | 3.18 | 2.91% | 300 |
| May 6, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 4.75% | - |
| May 5, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.01% | - |
| May 4, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.33% | - |
| Apr 30, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 2.40% | - |
| Apr 29, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.34% | - |
| Apr 28, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 1.03% | - |
| Apr 27, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.02% | - |
| Apr 24, 2026 | 2.90 | 2.93 | 2.90 | 2.93 | 2.93 | -0.68% | 934 |
| Apr 23, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.34% | - |
| Apr 22, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | - |
| Apr 21, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -3.58% | - |
| Apr 20, 2026 | 2.97 | 3.07 | 2.97 | 3.07 | 3.07 | 3.37% | 100 |
| Apr 17, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 1.71% | - |
| Apr 16, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.04% | - |
| Apr 15, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 3.58% | - |
| Apr 14, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 1.82% | - |
| Apr 13, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 1.11% | - |
| Apr 10, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -3.21% | - |
| Apr 9, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -6.98% | - |
| Apr 8, 2026 | 2.81 | 3.01 | 2.81 | 3.01 | 3.01 | 13.58% | 800 |
| Apr 7, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 1.15% | - |
| Apr 2, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.77% | - |
| Apr 1, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Mar 31, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.26% | - |
| Mar 30, 2026 | 2.56 | 2.66 | 2.56 | 2.66 | 2.66 | 2.31% | 1,300 |
| Mar 27, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | - |
| Mar 26, 2026 | 2.56 | 2.66 | 2.56 | 2.62 | 2.62 | -1.50% | 2,400 |
| Mar 25, 2026 | 2.52 | 2.66 | 2.52 | 2.66 | 2.66 | 6.40% | 14,326 |
| Mar 24, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -0.79% | - |
| Mar 23, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -3.82% | - |