John Wiley & Sons, Inc. (FRA:2F7)
Germany · Delayed Price · Currency is EUR 37.40
+0.40 (1.08%)
Last updated: Jun 3, 2026, 8:10 AM CET
FRA:2F7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | - | 3.93% | - |
| Jun 1, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | - |
| May 29, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| May 28, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.11% | - |
| May 27, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| May 26, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| May 25, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.12% | - |
| May 22, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.14% | - |
| May 21, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.68% | - |
| May 20, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.70% | - |
| May 19, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 4.14% | - |
| May 18, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.20% | - |
| May 15, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.60% | - |
| May 14, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.78% | - |
| May 13, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| May 12, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -2.87% | - |
| May 11, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.75% | - |
| May 8, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| May 7, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| May 6, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.18% | - |
| May 5, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| May 4, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Apr 30, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.58% | - |
| Apr 29, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Apr 28, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Apr 27, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Apr 24, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Apr 23, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.68% | - |
| Apr 22, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 2.29% | - |
| Apr 21, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Apr 20, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.35% | - |
| Apr 17, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | - |
| Apr 16, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.81% | - |
| Apr 15, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 2.47% | - |
| Apr 14, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Apr 13, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| Apr 10, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Apr 9, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Apr 8, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Apr 7, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.33% | - |
| Apr 2, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.69 | 1.23% | - |
| Apr 1, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.30 | -2.40% | - |
| Mar 31, 2026 | 32.80 | 33.40 | 32.80 | 33.40 | 33.09 | 3.73% | 3 |
| Mar 30, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.90 | -1.83% | - |
| Mar 27, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.49 | 3.14% | - |
| Mar 26, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.50 | 1.27% | - |
| Mar 25, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.11 | - | - |
| Mar 24, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.11 | 1.95% | - |
| Mar 23, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.51 | -0.65% | - |
| Mar 20, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.71 | -1.90% | - |