John Wiley & Sons, Inc. (FRA:2F70)
Germany · Delayed Price · Currency is EUR 33.40
-2.60 (-7.22%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:2F70 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 35.20 | 36.00 | 35.20 | 36.00 | 36.00 | -0.55% | - |
| Apr 22, 2026 | 35.20 | 36.20 | 35.20 | 36.20 | 36.20 | 3.43% | - |
| Apr 21, 2026 | 34.20 | 35.00 | 34.20 | 35.00 | 35.00 | 8.02% | - |
| Apr 20, 2026 | 31.60 | 32.40 | 31.60 | 32.40 | 32.40 | 0.62% | - |
| Apr 17, 2026 | 31.60 | 34.20 | 31.60 | 32.20 | 32.20 | 7.33% | 6 |
| Apr 16, 2026 | 31.60 | 31.60 | 30.00 | 30.00 | 30.00 | -5.06% | - |
| Apr 15, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 3.27% | - |
| Apr 14, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -3.16% | - |
| Apr 13, 2026 | 31.00 | 31.60 | 30.80 | 31.60 | 31.60 | 0.64% | - |
| Apr 10, 2026 | 30.80 | 31.40 | 30.80 | 31.40 | 31.40 | -1.26% | - |
| Apr 9, 2026 | 31.20 | 31.80 | 31.20 | 31.80 | 31.80 | -0.62% | - |
| Apr 8, 2026 | 31.20 | 32.00 | 31.20 | 32.00 | 32.00 | 6.67% | - |
| Apr 7, 2026 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Apr 2, 2026 | 32.20 | 32.20 | 30.20 | 30.20 | 29.89 | -6.79% | - |
| Apr 1, 2026 | 31.60 | 32.40 | 31.60 | 32.40 | 32.07 | 1.25% | - |
| Mar 31, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.67 | 1.91% | - |
| Mar 30, 2026 | 31.80 | 31.80 | 31.40 | 31.40 | 31.08 | -4.85% | - |
| Mar 27, 2026 | 31.80 | 33.00 | 31.80 | 33.00 | 32.66 | - | - |
| Mar 26, 2026 | 30.40 | 33.00 | 30.40 | 33.00 | 32.66 | 3.13% | - |
| Mar 25, 2026 | 29.20 | 32.00 | 29.20 | 32.00 | 31.67 | 18.52% | - |
| Mar 23, 2026 | 28.60 | 28.60 | 27.00 | 27.00 | 26.72 | -14.56% | - |
| Mar 20, 2026 | 30.20 | 31.60 | 30.20 | 31.60 | 31.28 | -3.07% | - |
| Mar 19, 2026 | 30.20 | 32.60 | 30.20 | 32.60 | 32.27 | 1.88% | - |
| Mar 18, 2026 | 30.60 | 32.00 | 30.60 | 32.00 | 31.67 | -0.62% | - |
| Mar 17, 2026 | 30.00 | 32.20 | 29.80 | 32.20 | 31.87 | -1.83% | - |
| Mar 16, 2026 | 30.20 | 32.80 | 30.00 | 32.80 | 32.47 | 0.61% | - |
| Mar 13, 2026 | 30.40 | 32.60 | 30.40 | 32.60 | 32.27 | 0.62% | - |
| Mar 12, 2026 | 30.00 | 32.40 | 30.00 | 32.40 | 32.07 | 1.25% | - |
| Mar 11, 2026 | 29.80 | 32.00 | 29.80 | 32.00 | 31.67 | - | - |
| Mar 10, 2026 | 29.80 | 32.00 | 29.80 | 32.00 | 31.67 | -1.84% | - |
| Mar 9, 2026 | 30.00 | 32.60 | 30.00 | 32.60 | 32.27 | 16.43% | - |
| Mar 6, 2026 | 28.20 | 28.40 | 28.00 | 28.00 | 27.71 | 7.69% | - |
| Mar 5, 2026 | 25.60 | 26.00 | 25.60 | 26.00 | 25.74 | - | - |
| Mar 4, 2026 | 25.60 | 26.00 | 25.60 | 26.00 | 25.74 | 1.56% | - |
| Mar 3, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.34 | - | - |
| Mar 2, 2026 | 25.00 | 25.60 | 25.00 | 25.60 | 25.34 | 3.23% | - |
| Feb 27, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.55 | 5.98% | - |
| Feb 26, 2026 | 24.80 | 24.80 | 23.40 | 23.40 | 23.16 | -2.50% | - |
| Feb 25, 2026 | 24.40 | 24.40 | 24.00 | 24.00 | 23.76 | 6.19% | - |
| Feb 20, 2026 | 23.80 | 23.80 | 22.60 | 22.60 | 22.37 | -6.61% | - |
| Feb 19, 2026 | 23.80 | 25.80 | 23.80 | 24.20 | 23.95 | 4.31% | 7 |
| Feb 18, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 22.96 | 2.65% | - |
| Feb 17, 2026 | 23.40 | 23.40 | 22.60 | 22.60 | 22.37 | -3.42% | - |
| Feb 16, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.16 | 4.46% | - |
| Feb 13, 2026 | 24.00 | 24.00 | 22.40 | 22.40 | 22.17 | -11.11% | - |
| Feb 12, 2026 | 24.60 | 25.20 | 24.60 | 25.20 | 24.94 | -4.55% | - |
| Feb 11, 2026 | 33.60 | 45.00 | 26.40 | 26.40 | 26.13 | 10.92% | 288 |
| Feb 10, 2026 | 24.80 | 24.80 | 23.80 | 23.80 | 23.56 | -4.80% | - |
| Feb 9, 2026 | 23.80 | 25.00 | 23.80 | 25.00 | 24.75 | -1.57% | - |
| Feb 6, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.14 | -0.78% | - |