John Wiley & Sons, Inc. (FRA:2F7)
Germany · Delayed Price · Currency is EUR 42.60
-0.20 (-0.47%)
At close: Sep 18, 2026
FRA:2F7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.47% | - |
| Sep 17, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 1.42% | - |
| Sep 16, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 1.93% | - |
| Sep 15, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 3.50% | - |
| Sep 14, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.50% | - |
| Sep 11, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.47% | - |
| Sep 10, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -1.45% | - |
| Sep 9, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 1.47% | - |
| Sep 8, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.49% | - |
| Sep 7, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -4.65% | - |
| Sep 4, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.92% | - |
| Sep 3, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -2.69% | - |
| Sep 2, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Sep 1, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -2.62% | - |
| Aug 31, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | - |
| Aug 28, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1.78% | - |
| Aug 27, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.32% | - |
| 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% | - |