John Wiley & Sons, Inc. (FRA:2F7)
Germany · Delayed Price · Currency is EUR 26.60
+0.80 (3.10%)
At close: Jan 9, 2026
John Wiley & Sons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 3.10% | - |
| Jan 8, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.53% | - |
| Jan 7, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.55% | - |
| Jan 6, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 3.20% | - |
| Jan 5, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.10% | - |
| Jan 2, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Dec 30, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Dec 29, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.70 | - | - |
| Dec 23, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.70 | -0.76% | - |
| Dec 22, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.90 | - | - |
| Dec 19, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.90 | -1.50% | - |
| Dec 18, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.29 | 1.53% | - |
| Dec 17, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.90 | 2.34% | - |
| Dec 16, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.30 | -1.54% | - |
| Dec 15, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.70 | -2.99% | - |
| Dec 12, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.49 | 0.75% | - |
| Dec 11, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.29 | 1.53% | - |
| Dec 10, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.90 | -1.50% | - |
| Dec 9, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.29 | -2.92% | - |
| Dec 8, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.08 | -6.80% | - |
| Dec 5, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.06 | -8.13% | - |
| Dec 4, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.63 | 2.56% | - |
| Dec 3, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.84 | 1.30% | - |
| Dec 2, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.44 | - | - |
| Dec 1, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.44 | - | - |
| Nov 28, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.44 | 0.65% | - |
| Nov 27, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.24 | -0.65% | - |
| Nov 26, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.44 | 2.67% | - |
| Nov 25, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.65 | -0.66% | - |
| Nov 24, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.85 | 4.14% | - |
| Nov 21, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.66 | 0.69% | - |
| Nov 20, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.47 | - | - |
| Nov 19, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.47 | - | - |
| Nov 18, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.47 | -5.26% | - |
| Nov 17, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.05 | -3.18% | - |
| Nov 14, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.04 | -0.63% | - |
| Nov 13, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.23 | -0.63% | - |
| Nov 12, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.43 | 1.27% | - |
| Nov 11, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.04 | - | - |
| Nov 10, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.04 | 1.29% | - |
| Nov 7, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.64 | -5.49% | - |
| Nov 6, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.42 | 0.61% | - |
| Nov 5, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.22 | 2.52% | - |
| Nov 4, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.43 | 0.63% | - |
| Nov 3, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.23 | 0.64% | - |
| Oct 31, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.04 | 0.64% | - |
| Oct 30, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.84 | -3.11% | - |
| Oct 29, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.83 | 3.21% | - |
| Oct 28, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.84 | -1.89% | - |
| Oct 27, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.43 | 0.63% | - |