John Wiley & Sons, Inc. (FRA:2F7)
Germany · Delayed Price · Currency is EUR 35.00
-0.20 (-0.57%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:2F7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 | -0.61% | - |
| 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% | - |
| Mar 19, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.31 | 0.64% | - |
| Mar 18, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.11 | - | - |
| Mar 17, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.11 | -1.26% | - |
| Mar 16, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.50 | 1.92% | - |
| Mar 13, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.91 | - | - |
| Mar 12, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.91 | - | - |
| Mar 11, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.91 | -0.64% | - |
| Mar 10, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.11 | -1.26% | - |
| Mar 9, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.50 | 7.43% | - |
| Mar 6, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.32 | 11.28% | - |
| Mar 5, 2026 | 25.80 | 26.60 | 25.80 | 26.60 | 26.35 | 2.31% | 100 |
| Mar 4, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.76 | 1.56% | - |
| Mar 3, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.36 | -0.78% | - |
| Mar 2, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.56 | 0.78% | - |
| Feb 27, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.36 | 3.23% | - |
| Feb 26, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.57 | 0.81% | - |
| Feb 25, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.37 | 0.82% | - |
| Feb 24, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.17 | -1.61% | - |
| Feb 23, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.57 | -1.59% | - |
| Feb 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.97 | 1.61% | - |
| Feb 19, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.57 | - | - |
| Feb 18, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.57 | 1.64% | - |
| Feb 17, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.17 | -0.81% | - |
| Feb 16, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.37 | 2.50% | - |
| Feb 13, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.78 | -2.44% | - |
| Feb 12, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.37 | - | - |
| Feb 11, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.37 | 1.65% | - |