John Wiley & Sons, Inc. (FRA:2F7)
Germany · Delayed Price · Currency is EUR 47.60
+2.20 (4.85%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:2F7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 4.85% | 6 |
| Oct 22, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.30% | - |
| Oct 21, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.88% | - |
| Oct 20, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -2.15% | - |
| Oct 19, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.85% | - |
| Oct 16, 2026 | 46.60 | 47.00 | 46.60 | 47.00 | 47.00 | 3.98% | - |
| Oct 15, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -3.83% | - |
| Oct 14, 2026 | 46.40 | 47.00 | 46.40 | 47.00 | 47.00 | 3.52% | 6 |
| Oct 13, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 3.65% | - |
| Oct 12, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.46% | - |
| Oct 9, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 1.40% | - |
| Oct 8, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.94% | - |
| Oct 7, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.47% | - |
| Oct 6, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 3.18% | - |
| Oct 5, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.48 | -2.79% | - |
| Oct 2, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.67 | 2.87% | - |
| Oct 1, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.48 | 0.48% | - |
| Sep 30, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.28 | 0.48% | - |
| Sep 29, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.08 | 0.49% | - |
| Sep 28, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.89 | -2.37% | - |
| Sep 25, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.88 | 1.93% | - |
| Sep 24, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.08 | 1.97% | - |
| Sep 23, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.29 | -0.49% | - |
| Sep 22, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.49 | -1.45% | - |
| Sep 21, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.08 | -2.82% | - |
| Sep 18, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.27 | -0.47% | - |
| Sep 17, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.47 | 1.42% | - |
| Sep 16, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.88 | 1.93% | - |
| Sep 15, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.08 | 3.50% | - |
| Sep 14, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.69 | -0.50% | - |
| Sep 11, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.89 | -1.47% | - |
| Sep 10, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.49 | -1.45% | - |
| Sep 9, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.08 | 1.47% | - |
| Sep 8, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.49 | -0.49% | - |
| Sep 7, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.69 | -4.65% | - |
| Sep 4, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.67 | -0.92% | - |
| Sep 3, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.07 | -2.69% | - |
| Sep 2, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.26 | - | - |
| Sep 1, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.26 | -2.62% | - |
| Aug 31, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.45 | - | - |
| Aug 28, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.45 | 1.78% | - |
| Aug 27, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.66 | -1.32% | - |
| Aug 26, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.25 | 0.88% | - |
| Aug 25, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.86 | 3.67% | - |
| Aug 24, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.27 | -0.91% | - |
| Aug 21, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.66 | - | - |
| Aug 20, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.66 | 1.38% | - |
| Aug 19, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.07 | 0.46% | - |
| Aug 18, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.87 | -1.37% | - |
| Aug 17, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.47 | -1.35% | - |