Wihlborgs Fastigheter AB (publ) (FRA:1EJ)
Germany · Delayed Price · Currency is EUR 8.25
-0.04 (-0.42%)
Last updated: Dec 1, 2025, 8:12 AM CET
Wihlborgs Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | - | -0.42% | - |
| Nov 28, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.49% | - |
| Nov 27, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.48% | - |
| Nov 26, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.12% | - |
| Nov 25, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.30% | - |
| Nov 24, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.18% | - |
| Nov 21, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -1.42% | - |
| Nov 20, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.36% | - |
| Nov 19, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.96% | - |
| Nov 18, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -1.25% | - |
| Nov 17, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.71% | - |
| Nov 14, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 1.25% | - |
| Nov 13, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.90% | - |
| Nov 12, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.10% | - |
| Nov 11, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -2.15% | - |
| Nov 10, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 2.07% | - |
| Nov 7, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.49% | - |
| Nov 6, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.18% | - |
| Nov 5, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.03% | - |
| Nov 4, 2025 | 8.21 | 8.28 | 8.21 | 8.28 | 8.28 | 0.18% | - |
| Nov 3, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.90% | - |
| Oct 31, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.48% | - |
| Oct 30, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.30% | - |
| Oct 29, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -2.17% | - |
| Oct 28, 2025 | 8.56 | 8.56 | 8.54 | 8.54 | 8.54 | 0.18% | - |
| Oct 27, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.76% | - |
| Oct 24, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -2.44% | - |
| Oct 23, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.45% | - |
| Oct 22, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 2.31% | - |
| Oct 21, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.70% | - |
| Oct 20, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.64% | - |
| Oct 17, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.29% | - |
| Oct 16, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.58% | - |
| Oct 15, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 3.55% | - |
| Oct 14, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 1.96% | - |
| Oct 13, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 1.56% | - |
| Oct 10, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -2.72% | - |
| Oct 9, 2025 | 8.06 | 8.26 | 8.06 | 8.26 | 8.26 | 1.85% | 300 |
| Oct 8, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.68% | - |
| Oct 7, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.88% | - |
| Oct 6, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.82% | - |
| Oct 3, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -2.70% | - |
| Oct 2, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.31% | - |
| Oct 1, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.74% | - |
| Sep 30, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.43% | - |
| Sep 29, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 1.13% | - |
| Sep 26, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -2.03% | - |
| Sep 25, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.67% | - |
| Sep 24, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.74% | - |
| Sep 23, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -2.77% | - |