WPP plc (FRA:0WP)
Germany · Delayed Price · Currency is EUR 3.390
+0.010 (0.30%)
At close: Jul 17, 2026
FRA:0WP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.85% | - |
| Jun 16, 2026 | 3.17 | 3.24 | 3.17 | 3.24 | 3.24 | 2.21% | 600 |
| Jun 15, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 1.93% | - |
| Jun 12, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.97% | - |
| Jun 11, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.91% | - |
| Jun 10, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 7.17% | - |
| Jun 9, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -0.68% | - |
| Jun 8, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.99% | - |
| Jun 5, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 4.88% | - |
| Jun 4, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -6.91% | 5,411 |
| Jun 3, 2026 | 3.13 | 3.21 | 3.13 | 3.17 | 3.08 | -0.63% | 5,411 |
| Jun 2, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.10 | 2.57% | - |
| Jun 1, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.02 | -2.51% | - |
| May 29, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.10 | 1.59% | - |
| May 28, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.05 | - | - |
| May 27, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.05 | 0.96% | - |
| May 26, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.02 | -1.89% | - |
| May 25, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.08 | -0.94% | - |
| May 22, 2026 | 3.08 | 3.20 | 3.08 | 3.20 | 3.11 | 4.23% | 548 |
| May 21, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 2.99 | - | - |
| May 20, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 2.99 | 0.99% | - |
| May 19, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.96 | 5.56% | - |
| May 18, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.80 | -0.35% | - |
| May 15, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.81 | 0.70% | - |
| May 14, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.79 | -0.35% | - |
| May 13, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.80 | -3.68% | - |
| May 12, 2026 | 2.98 | 2.99 | 2.98 | 2.99 | 2.91 | -2.61% | 300 |
| May 11, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 2.99 | -0.97% | - |