John Wiley & Sons, Inc. (FRA:2F70)
Germany · Delayed Price · Currency is EUR 29.20
-0.60 (-2.01%)
At close: Nov 28, 2025
John Wiley & Sons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 30.00 | 30.00 | 29.20 | 29.20 | 29.20 | -2.01% | - |
| Nov 27, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 4.20% | - |
| Nov 26, 2025 | 29.60 | 29.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Nov 25, 2025 | 27.60 | 28.40 | 27.60 | 28.40 | 28.40 | -0.70% | - |
| Nov 24, 2025 | 27.80 | 28.60 | 27.60 | 28.60 | 28.60 | 2.14% | - |
| Nov 21, 2025 | 27.40 | 28.00 | 27.40 | 28.00 | 28.00 | 0.72% | - |
| Nov 20, 2025 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | 0.72% | - |
| Nov 19, 2025 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | - | - |
| Nov 18, 2025 | 29.20 | 29.20 | 27.60 | 27.60 | 27.60 | -4.17% | - |
| Nov 17, 2025 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | -4.00% | - |
| Nov 14, 2025 | 30.40 | 30.40 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Nov 13, 2025 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Nov 12, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.01% | - |
| Nov 11, 2025 | 30.40 | 30.40 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Nov 10, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.95% | - |
| Nov 7, 2025 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | - | - |
| Nov 6, 2025 | 30.40 | 30.80 | 30.40 | 30.80 | 30.80 | -1.28% | - |
| Nov 5, 2025 | 30.40 | 31.20 | 30.40 | 31.20 | 31.20 | 1.30% | - |
| Nov 4, 2025 | 30.40 | 30.80 | 30.40 | 30.80 | 30.80 | -2.53% | - |
| Nov 3, 2025 | 31.40 | 31.60 | 31.40 | 31.60 | 31.60 | -0.63% | - |
| Oct 31, 2025 | 31.40 | 31.80 | 29.60 | 31.80 | 31.80 | -0.62% | - |
| Oct 30, 2025 | 31.20 | 32.00 | 29.60 | 32.00 | 32.00 | -1.84% | - |
| Oct 29, 2025 | 30.40 | 32.60 | 30.40 | 32.60 | 32.60 | 3.16% | - |
| Oct 28, 2025 | 30.20 | 31.60 | 29.60 | 31.60 | 31.60 | -1.25% | - |
| Oct 27, 2025 | 30.20 | 32.00 | 30.00 | 32.00 | 32.00 | 5.96% | - |
| Oct 24, 2025 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | -1.95% | - |
| Oct 23, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.32% | - |
| Oct 22, 2025 | 30.80 | 30.80 | 30.40 | 30.40 | 30.40 | 1.33% | - |
| Oct 21, 2025 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Oct 20, 2025 | 30.20 | 30.20 | 30.00 | 30.20 | 30.20 | 2.03% | - |
| Oct 17, 2025 | 30.40 | 30.40 | 29.60 | 29.60 | 29.60 | -4.52% | - |
| Oct 16, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 2.65% | - |
| Oct 15, 2025 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | 0.67% | - |
| Oct 14, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Oct 13, 2025 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | -3.87% | - |
| Oct 10, 2025 | 29.80 | 31.00 | 29.80 | 31.00 | 31.00 | -3.13% | - |
| Oct 9, 2025 | 33.20 | 33.20 | 32.00 | 32.00 | 32.00 | -2.44% | - |
| Oct 8, 2025 | 33.20 | 33.20 | 32.80 | 32.80 | 32.80 | 2.50% | - |
| Oct 7, 2025 | 33.00 | 33.20 | 32.00 | 32.00 | 32.00 | -2.44% | - |
| Oct 6, 2025 | 33.00 | 33.20 | 32.80 | 32.80 | 32.50 | - | - |
| Oct 3, 2025 | 33.00 | 33.00 | 32.80 | 32.80 | 32.50 | - | - |
| Oct 2, 2025 | 33.00 | 33.00 | 32.80 | 32.80 | 32.50 | 0.61% | - |
| Oct 1, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.30 | - | - |
| Sep 30, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.30 | 0.62% | - |
| Sep 29, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.10 | -1.22% | - |
| Sep 26, 2025 | 32.60 | 32.80 | 32.60 | 32.80 | 32.50 | 0.61% | - |
| Sep 25, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.30 | - | - |
| Sep 24, 2025 | 32.40 | 32.60 | 32.40 | 32.60 | 32.30 | -0.61% | - |
| Sep 23, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.50 | - | - |
| Sep 22, 2025 | 33.00 | 33.00 | 32.80 | 32.80 | 32.50 | - | - |