Wihlborgs Fastigheter AB (publ) (FRA:1EJ)
Germany · Delayed Price · Currency is EUR 7.53
-0.08 (-1.05%)
Last updated: Apr 24, 2026, 9:05 AM CET
FRA:1EJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -3.86% | - |
| Apr 22, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.60 | -2.10% | - |
| Apr 21, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 7.77 | -2.94% | - |
| Apr 20, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.00 | 1.28% | - |
| Apr 17, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 7.90 | -0.12% | - |
| Apr 16, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 7.91 | 0.92% | - |
| Apr 15, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 7.84 | 2.19% | - |
| Apr 14, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.67 | 0.19% | - |
| Apr 13, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.66 | 0.31% | - |
| Apr 10, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.63 | 1.02% | - |
| Apr 9, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.56 | 1.55% | - |
| Apr 8, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.44 | -1.71% | - |
| Apr 7, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.57 | 1.42% | - |
| Apr 2, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.46 | -2.08% | - |
| Apr 1, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.62 | 4.07% | - |
| Mar 31, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.32 | 3.25% | - |
| Mar 30, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.09 | -0.47% | - |
| Mar 27, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.13 | -1.33% | - |
| Mar 26, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.22 | 0.80% | - |
| Mar 25, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.17 | 0.20% | - |
| Mar 24, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.15 | -1.46% | - |
| Mar 23, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.26 | -4.79% | - |
| Mar 20, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.62 | -1.61% | - |
| Mar 19, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 7.75 | -1.65% | - |
| Mar 18, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.88 | 1.36% | - |
| Mar 17, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 7.77 | 0.81% | - |
| Mar 16, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 7.71 | -0.56% | - |
| Mar 13, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 7.75 | -0.62% | - |
| Mar 12, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 7.80 | -1.93% | - |
| Mar 11, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 7.95 | -0.78% | - |
| Mar 10, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.02 | 1.46% | - |
| Mar 9, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 7.90 | -2.32% | - |
| Mar 6, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.09 | -0.47% | - |
| Mar 5, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.13 | 2.36% | - |
| Mar 4, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 7.94 | -3.28% | - |
| Mar 3, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.21 | -2.95% | - |
| Mar 2, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.46 | 0.40% | - |
| Feb 27, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.43 | 0.92% | - |
| Feb 26, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.35 | 0.58% | - |
| Feb 25, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.30 | 1.89% | - |
| Feb 24, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.15 | -0.70% | - |
| Feb 23, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.20 | 2.83% | - |
| Feb 20, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 7.98 | 0.55% | - |
| Feb 19, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 7.94 | -1.32% | - |
| Feb 18, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.04 | 0.24% | - |
| Feb 17, 2026 | 8.34 | 8.35 | 8.34 | 8.35 | 8.02 | -0.12% | - |
| Feb 16, 2026 | 8.33 | 8.36 | 8.33 | 8.36 | 8.03 | -3.19% | - |
| Feb 13, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.30 | 0.41% | - |
| Feb 12, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.26 | -2.16% | - |
| Feb 11, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.44 | 2.93% | - |