John Wiley & Sons, Inc. (FRA:2F7)
Germany · Delayed Price · Currency is EUR 45.60
+0.40 (0.88%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:2F7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.88% | - |
| Aug 25, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 3.67% | - |
| Aug 24, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.91% | - |
| Aug 21, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Aug 20, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.38% | - |
| Aug 19, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.46% | - |
| Aug 18, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.37% | - |
| Aug 17, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -1.35% | - |
| Aug 14, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 3.74% | - |
| Aug 13, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.94% | - |
| Aug 12, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -4.07% | - |
| Aug 11, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.34% | - |
| Aug 10, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -2.61% | - |
| Aug 7, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.29% | - |
| Aug 6, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.85% | - |
| Aug 5, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 3.07% | - |
| Aug 4, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.79% | - |
| Aug 3, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.88% | - |
| Jul 31, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -6.22% | - |
| Jul 30, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 2.55% | - |
| Jul 29, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 6.33% | - |
| Jul 28, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 2.79% | - |
| Jul 27, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.90% | - |
| Jul 24, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.94% | - |
| Jul 23, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -4.91% | - |
| Jul 22, 2026 | 44.00 | 44.80 | 44.00 | 44.80 | 44.80 | 3.23% | 3 |
| Jul 21, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -1.36% | - |
| Jul 20, 2026 | 44.00 | 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% | - |