John Wiley & Sons, Inc. (FRA:2F7)
Germany · Delayed Price · Currency is EUR 32.80
+1.00 (3.14%)
At close: Mar 27, 2026
FRA:2F7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 3.14% | - |
| Mar 26, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.27% | - |
| Mar 25, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Mar 24, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.95% | - |
| Mar 23, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Mar 20, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.90% | - |
| Mar 19, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Mar 18, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Mar 17, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Mar 16, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.92% | - |
| Mar 13, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Mar 12, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Mar 11, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Mar 10, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Mar 9, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 7.43% | - |
| Mar 6, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 11.28% | - |
| Mar 5, 2026 | 25.80 | 26.60 | 25.80 | 26.60 | 26.60 | 2.31% | 100 |
| Mar 4, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.56% | - |
| Mar 3, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Mar 2, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Feb 27, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 3.23% | - |
| Feb 26, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Feb 25, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Feb 24, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| Feb 23, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| Feb 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| Feb 19, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Feb 18, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.64% | - |
| Feb 17, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Feb 16, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 2.50% | - |
| Feb 13, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.44% | - |
| Feb 12, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Feb 11, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Feb 10, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Feb 9, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Feb 6, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.42% | - |
| Feb 5, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2.48% | - |
| Feb 4, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -7.63% | - |
| Feb 3, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.55% | - |
| Feb 2, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.38% | - |
| Jan 30, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.33% | - |
| Jan 29, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.57% | - |
| Jan 28, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -2.31% | - |
| Jan 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Jan 26, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -3.01% | - |
| Jan 23, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Jan 22, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2.31% | - |
| Jan 21, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Jan 20, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -3.73% | - |
| Jan 19, 2026 | 26.00 | 26.80 | 26.00 | 26.80 | 26.80 | 1.52% | 120 |