Wihlborgs Fastigheter AB (publ) (FRA:1EJ)
Germany · Delayed Price · Currency is EUR 8.69
+0.21 (2.42%)
At close: Jan 30, 2026
Wihlborgs Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.71 | 8.71 | 8.69 | 8.69 | 8.69 | 2.42% | - |
| Jan 29, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 2.66% | - |
| Jan 28, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.48% | - |
| Jan 27, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.42% | - |
| Jan 26, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.36% | - |
| Jan 23, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 1.84% | - |
| Jan 22, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -1.15% | - |
| Jan 21, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.06% | - |
| Jan 20, 2026 | 8.30 | 8.30 | 8.26 | 8.26 | 8.26 | -1.90% | 50 |
| Jan 19, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -1.00% | - |
| Jan 16, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 2.04% | - |
| Jan 15, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -1.83% | - |
| Jan 14, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.29% | - |
| Jan 13, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -1.73% | - |
| Jan 12, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 1.29% | - |
| Jan 9, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.04% | - |
| Jan 8, 2026 | 8.61 | 8.66 | 8.61 | 8.64 | 8.64 | 3.10% | - |
| Jan 7, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 1.70% | - |
| Jan 6, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 1.04% | - |
| Jan 5, 2026 | 8.20 | 8.20 | 8.16 | 8.16 | 8.16 | -1.81% | - |
| Jan 2, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.54% | - |
| Dec 30, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 1.98% | - |
| Dec 29, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.57% | - |
| Dec 23, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.37% | - |
| Dec 22, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.06% | - |
| Dec 19, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | - |
| Dec 18, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.63% | - |
| Dec 17, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.13% | - |
| Dec 16, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Dec 15, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.19% | - |
| Dec 12, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.74% | - |
| Dec 11, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.31% | - |
| Dec 10, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.44% | - |
| Dec 9, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -1.05% | - |
| Dec 8, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.37% | - |
| Dec 5, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 1.31% | - |
| Dec 4, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.31% | - |
| Dec 3, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.25% | - |
| Dec 2, 2025 | 8.12 | 8.12 | 8.08 | 8.08 | 8.08 | -2.06% | - |
| Dec 1, 2025 | 8.25 | 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% | - |