John Wiley & Sons, Inc. (FRA:2F70)
Germany · Delayed Price · Currency is EUR 22.60
-1.60 (-6.61%)
At close: Feb 20, 2026
John Wiley & Sons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 23.80 | 23.80 | 22.60 | 22.60 | 22.60 | -6.61% | - |
| Feb 19, 2026 | 23.80 | 25.80 | 23.80 | 24.20 | 24.20 | 4.31% | 7 |
| Feb 18, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | 2.65% | - |
| Feb 17, 2026 | 23.40 | 23.40 | 22.60 | 22.60 | 22.60 | -3.42% | - |
| Feb 16, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 4.46% | - |
| Feb 13, 2026 | 24.00 | 24.00 | 22.40 | 22.40 | 22.40 | -11.11% | - |
| Feb 12, 2026 | 24.60 | 25.20 | 24.60 | 25.20 | 25.20 | -4.55% | - |
| Feb 11, 2026 | 33.60 | 45.00 | 26.40 | 26.40 | 26.40 | 10.92% | 288 |
| Feb 10, 2026 | 24.80 | 24.80 | 23.80 | 23.80 | 23.80 | -4.80% | - |
| Feb 9, 2026 | 23.80 | 25.00 | 23.80 | 25.00 | 25.00 | -1.57% | - |
| Feb 6, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Feb 5, 2026 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | 0.79% | - |
| Feb 4, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 4.10% | - |
| Feb 3, 2026 | 25.80 | 25.80 | 24.40 | 24.40 | 24.40 | -2.40% | - |
| Feb 2, 2026 | 25.80 | 25.80 | 25.00 | 25.00 | 25.00 | -5.30% | - |
| Jan 30, 2026 | 25.60 | 26.40 | 25.60 | 26.40 | 26.40 | 5.60% | - |
| Jan 29, 2026 | 25.60 | 25.60 | 25.00 | 25.00 | 25.00 | 2.46% | - |
| Jan 28, 2026 | 25.40 | 25.60 | 24.40 | 24.40 | 24.40 | -6.87% | - |
| Jan 27, 2026 | 25.80 | 26.20 | 25.80 | 26.20 | 26.20 | -0.76% | - |
| Jan 26, 2026 | 25.80 | 26.40 | 25.80 | 26.40 | 26.40 | 6.45% | - |
| Jan 23, 2026 | 26.00 | 26.00 | 24.80 | 24.80 | 24.80 | -7.46% | - |
| Jan 22, 2026 | 26.20 | 26.80 | 26.20 | 26.80 | 26.80 | 8.06% | - |
| Jan 21, 2026 | 26.20 | 26.20 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| Jan 20, 2026 | 26.80 | 26.80 | 25.20 | 25.20 | 25.20 | -6.67% | - |
| Jan 19, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Jan 16, 2026 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Jan 15, 2026 | 26.80 | 26.80 | 26.60 | 26.60 | 26.60 | 6.40% | - |
| Jan 14, 2026 | 26.20 | 26.20 | 25.00 | 25.00 | 25.00 | -6.72% | - |
| Jan 13, 2026 | 26.20 | 26.80 | 26.00 | 26.80 | 26.80 | 1.52% | - |
| Jan 12, 2026 | 26.80 | 26.80 | 26.40 | 26.40 | 26.40 | 1.54% | - |
| Jan 9, 2026 | 26.60 | 26.60 | 26.00 | 26.00 | 26.00 | - | - |
| Jan 8, 2026 | 26.60 | 26.60 | 26.00 | 26.00 | 26.00 | 2.36% | - |
| Jan 7, 2026 | 26.60 | 26.60 | 25.40 | 25.40 | 25.40 | 3.25% | - |
| Jan 6, 2026 | 25.40 | 25.40 | 24.60 | 24.60 | 24.60 | 3.36% | - |
| Jan 5, 2026 | 25.40 | 25.40 | 23.80 | 23.80 | 23.80 | - | - |
| Jan 2, 2026 | 25.00 | 25.00 | 23.80 | 23.80 | 23.80 | -9.85% | - |
| Dec 30, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 3.94% | - |
| Dec 29, 2025 | 26.60 | 26.60 | 25.40 | 25.40 | 25.10 | -1.55% | - |
| Dec 23, 2025 | 26.60 | 26.60 | 25.80 | 25.80 | 25.49 | -1.53% | - |
| Dec 22, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.89 | 8.26% | - |
| Dec 19, 2025 | 25.00 | 25.00 | 24.20 | 24.20 | 23.91 | -2.42% | - |
| Dec 18, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.51 | -3.13% | - |
| Dec 17, 2025 | 25.00 | 25.60 | 25.00 | 25.60 | 25.30 | 5.79% | - |
| Dec 16, 2025 | 24.80 | 24.80 | 24.20 | 24.20 | 23.91 | -0.82% | - |
| Dec 15, 2025 | 24.80 | 24.80 | 24.40 | 24.40 | 24.11 | -1.61% | - |
| Dec 12, 2025 | 25.40 | 25.40 | 24.80 | 24.80 | 24.51 | -8.15% | - |
| Dec 11, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.68 | -9.40% | - |
| Dec 5, 2025 | 30.00 | 30.00 | 29.80 | 29.80 | 29.45 | -1.97% | - |
| Dec 4, 2025 | 30.00 | 30.40 | 29.80 | 30.40 | 30.04 | 2.70% | - |
| Dec 3, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.25 | -0.67% | - |