WPP plc (FRA:0WP)
Germany · Delayed Price · Currency is EUR 4.480
-0.100 (-2.18%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:0WP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | - | -2.18% | - |
| Aug 25, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 3.39% | - |
| Aug 24, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | - |
| Aug 21, 2026 | 4.41 | 4.43 | 4.41 | 4.43 | 4.43 | -1.56% | 2,500 |
| Aug 20, 2026 | 4.45 | 4.50 | 4.45 | 4.50 | 4.50 | 1.58% | 2,000 |
| Aug 19, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 1.37% | - |
| Aug 18, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -3.53% | - |
| Aug 17, 2026 | 4.57 | 4.57 | 4.53 | 4.53 | 4.53 | -4.23% | 2,800 |
| Aug 14, 2026 | 4.58 | 4.73 | 4.58 | 4.73 | 4.73 | 3.73% | 1,195 |
| Aug 13, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.94% | - |
| Aug 12, 2026 | 4.57 | 4.69 | 4.57 | 4.65 | 4.65 | 3.79% | 1,511 |
| Aug 11, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 2,410 |
| Aug 10, 2026 | 4.70 | 4.70 | 4.48 | 4.48 | 4.48 | -3.66% | 2,410 |
| Aug 7, 2026 | 4.48 | 4.65 | 4.43 | 4.65 | 4.65 | 2.65% | 5,331 |
| Aug 6, 2026 | 3.52 | 4.59 | 3.52 | 4.53 | 4.53 | 30.55% | 12,256 |
| Aug 5, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.29% | - |
| Aug 4, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.86% | - |
| Aug 3, 2026 | 3.46 | 3.49 | 3.46 | 3.49 | 3.49 | 3.25% | 200 |
| Jul 31, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -7.40% | - |
| Jul 30, 2026 | 3.64 | 3.65 | 3.64 | 3.65 | 3.65 | -1.08% | 1,100 |
| Jul 29, 2026 | 3.60 | 3.69 | 3.60 | 3.69 | 3.69 | -0.27% | 50 |
| Jul 28, 2026 | 3.33 | 3.70 | 3.33 | 3.70 | 3.70 | 6.94% | 690 |
| Jul 27, 2026 | 3.23 | 3.46 | 3.23 | 3.46 | 3.46 | 12.34% | 300 |
| Jul 24, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Jul 23, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | - |
| Jul 22, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -5.49% | - |
| Jul 21, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 2.82% | - |
| Jul 20, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -5.90% | - |
| Jul 17, 2026 | 3.28 | 3.39 | 3.28 | 3.39 | 3.39 | 0.30% | 2,000 |
| Jul 16, 2026 | 3.17 | 3.38 | 3.17 | 3.38 | 3.38 | 8.68% | 130 |
| Jul 15, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -3.12% | - |
| Jul 14, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -2.43% | - |
| Jul 13, 2026 | 3.08 | 3.29 | 3.08 | 3.29 | 3.29 | 12.29% | 20,000 |
| Jul 10, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 1.03% | - |
| Jul 9, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.97% | - |
| Jul 8, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -3.82% | - |
| Jul 7, 2026 | 2.90 | 3.14 | 2.90 | 3.14 | 3.14 | 5.37% | 2,164 |
| Jul 6, 2026 | 2.80 | 2.98 | 2.80 | 2.98 | 2.98 | 2.76% | 1,000 |
| Jul 3, 2026 | 2.81 | 2.90 | 2.81 | 2.90 | 2.90 | 4.32% | 250 |
| Jul 2, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 2.96% | - |
| Jul 1, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -1.82% | 1,000 |
| Jun 30, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -1.08% | - |
| Jun 29, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -3.81% | - |
| Jun 26, 2026 | 2.81 | 2.89 | 2.81 | 2.89 | 2.89 | 1.05% | 1,442 |
| Jun 25, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.72% | - |
| Jun 24, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.97% | - |
| Jun 23, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.33% | - |
| Jun 22, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -3.49% | - |
| Jun 19, 2026 | 3.00 | 3.15 | 3.00 | 3.15 | 3.15 | - | 2,500 |
| Jun 18, 2026 | 3.17 | 3.17 | 3.15 | 3.15 | 3.15 | -0.94% | 3,156 |