John Wiley & Sons, Inc. (FRA:2F7)
Germany · Delayed Price · Currency is EUR 44.00
+0.20 (0.46%)
Last updated: Jul 20, 2026, 8:03 AM CET
FRA:2F7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | - | 0.46% | - |
| Jul 17, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 2.82% | - |
| Jul 16, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Jul 15, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.39% | - |
| Jul 14, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.46% | - |
| Jul 13, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.46% | - |
| Jul 10, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | - |
| Jul 9, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -3.54% | - |
| Jul 8, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.44% | - |
| Jul 7, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.25% | - |
| Jul 6, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.29 | - | - |
| Jul 3, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.29 | 3.17% | - |
| Jul 2, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.90 | 5.24% | - |
| Jul 1, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.71 | 2.44% | - |
| Jun 30, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.72 | -1.91% | - |
| Jun 29, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.51 | 6.09% | - |
| Jun 26, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.13 | 2.07% | - |
| Jun 25, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.33 | 1.05% | - |
| Jun 24, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.94 | -1.55% | - |
| Jun 23, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.53 | -3.48% | - |
| Jun 22, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.92 | - | - |
| Jun 19, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.92 | 3.08% | - |
| Jun 18, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.73 | 1.56% | - |
| Jun 17, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.14 | 3.78% | - |
| Jun 16, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.75 | -2.12% | - |
| Jun 15, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.54 | -1.05% | - |
| Jun 12, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.94 | 0.53% | - |
| Jun 11, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.74 | 1.06% | - |
| Jun 10, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.34 | - | - |
| Jun 9, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.34 | -0.53% | - |
| Jun 8, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.54 | 1.07% | - |
| Jun 5, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.14 | 2.75% | - |
| Jun 4, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.15 | -2.67% | - |
| Jun 3, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.14 | 1.08% | - |
| Jun 2, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.75 | 3.93% | - |
| Jun 1, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.36 | 0.56% | - |
| May 29, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.16 | -0.56% | - |
| May 28, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.36 | -1.11% | - |
| May 27, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.75 | - | - |
| May 26, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.75 | - | - |
| May 25, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.75 | 1.12% | - |
| May 22, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.36 | 1.14% | - |
| May 21, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.96 | -1.68% | - |
| May 20, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.55 | 1.70% | - |
| May 19, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.96 | 4.14% | - |
| May 18, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.57 | 1.20% | - |
| May 15, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.17 | 0.60% | - |
| May 14, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.97 | -1.78% | - |
| May 13, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.57 | - | - |
| May 12, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.57 | -2.87% | - |