John Wiley & Sons, Inc. (FRA:2F70)
Germany · Delayed Price · Currency is EUR 46.80
0.00 (0.00%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:2F70 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 45.80 | 46.80 | 45.80 | 46.80 | 46.80 | - | 42 |
| Oct 22, 2026 | 45.40 | 46.80 | 45.40 | 46.80 | 46.80 | 0.86% | 42 |
| Oct 21, 2026 | 45.00 | 46.40 | 44.80 | 46.40 | 46.40 | 0.43% | - |
| Oct 20, 2026 | 44.80 | 46.20 | 44.80 | 46.20 | 46.20 | 0.43% | - |
| Oct 19, 2026 | 44.40 | 46.00 | 44.40 | 46.00 | 46.00 | 2.68% | - |
| Oct 16, 2026 | 43.60 | 44.80 | 43.60 | 44.80 | 44.80 | - | - |
| Oct 15, 2026 | 43.80 | 44.80 | 43.80 | 44.80 | 44.80 | -0.88% | - |
| Oct 14, 2026 | 43.80 | 45.20 | 43.80 | 45.20 | 45.20 | 0.44% | - |
| Oct 13, 2026 | 43.80 | 45.00 | 43.80 | 45.00 | 45.00 | 7.66% | - |
| Oct 12, 2026 | 40.60 | 41.80 | 40.60 | 41.80 | 41.80 | -4.57% | - |
| Oct 9, 2026 | 40.60 | 43.80 | 40.60 | 43.80 | 43.80 | 4.78% | - |
| Oct 8, 2026 | 40.60 | 41.80 | 40.60 | 41.80 | 41.80 | - | - |
| Oct 7, 2026 | 41.00 | 41.80 | 41.00 | 41.80 | 41.80 | -0.95% | - |
| Oct 6, 2026 | 41.00 | 42.20 | 40.80 | 42.20 | 42.20 | -1.13% | - |
| Oct 5, 2026 | 42.00 | 43.00 | 42.00 | 43.00 | 42.68 | 0.94% | - |
| Oct 2, 2026 | 41.20 | 42.60 | 41.20 | 42.60 | 42.28 | 0.47% | - |
| Oct 1, 2026 | 41.00 | 42.40 | 41.00 | 42.40 | 42.09 | 3.41% | - |
| Sep 30, 2026 | 39.80 | 41.00 | 39.80 | 41.00 | 40.70 | -0.49% | - |
| Sep 29, 2026 | 40.00 | 41.20 | 40.00 | 41.20 | 40.89 | 0.49% | - |
| Sep 28, 2026 | 39.80 | 41.00 | 39.80 | 41.00 | 40.70 | -1.91% | - |
| Sep 25, 2026 | 40.60 | 41.80 | 40.60 | 41.80 | 41.49 | 2.45% | - |
| Sep 24, 2026 | 39.80 | 40.80 | 39.80 | 40.80 | 40.50 | 0.99% | - |
| Sep 23, 2026 | 39.20 | 40.40 | 39.20 | 40.40 | 40.10 | 0.50% | - |
| Sep 22, 2026 | 39.00 | 40.20 | 39.00 | 40.20 | 39.90 | 0.50% | - |
| Sep 21, 2026 | 38.60 | 40.00 | 38.60 | 40.00 | 39.70 | -4.31% | - |
| Sep 18, 2026 | 40.60 | 41.80 | 40.60 | 41.80 | 41.49 | -0.48% | - |
| Sep 17, 2026 | 40.40 | 42.00 | 40.40 | 42.00 | 41.69 | 2.94% | - |
| Sep 16, 2026 | 39.40 | 40.80 | 39.40 | 40.80 | 40.50 | 0.49% | - |
| Sep 15, 2026 | 39.60 | 40.60 | 39.60 | 40.60 | 40.30 | 0.50% | - |
| Sep 14, 2026 | 39.40 | 40.40 | 39.40 | 40.40 | 40.10 | -1.94% | - |
| Sep 11, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.89 | -9.25% | - |
| Sep 4, 2026 | 44.20 | 45.40 | 44.20 | 45.40 | 45.06 | 1.79% | - |
| Sep 3, 2026 | 43.40 | 44.60 | 43.40 | 44.60 | 44.27 | - | - |
| Sep 2, 2026 | 43.40 | 44.60 | 43.40 | 44.60 | 44.27 | 2.29% | - |
| Sep 1, 2026 | 44.40 | 44.40 | 43.60 | 43.60 | 43.28 | 6.86% | - |
| Aug 31, 2026 | 44.40 | 44.40 | 40.80 | 40.80 | 40.50 | -1.92% | - |
| Aug 28, 2026 | 44.20 | 44.20 | 41.60 | 41.60 | 41.29 | -5.02% | - |
| Aug 27, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.48 | 6.31% | - |
| Aug 26, 2026 | 42.60 | 42.60 | 41.20 | 41.20 | 40.89 | -5.50% | - |
| Aug 25, 2026 | 42.60 | 43.60 | 42.60 | 43.60 | 43.28 | - | - |
| Aug 24, 2026 | 42.40 | 43.60 | 42.40 | 43.60 | 43.28 | -1.80% | - |
| Aug 21, 2026 | 43.20 | 44.40 | 43.20 | 44.40 | 44.07 | 4.23% | - |
| Aug 20, 2026 | 43.20 | 44.40 | 42.60 | 42.60 | 42.28 | -0.93% | 3 |
| Aug 19, 2026 | 42.20 | 43.00 | 42.20 | 43.00 | 42.68 | -0.92% | - |
| Aug 18, 2026 | 42.20 | 43.40 | 42.20 | 43.40 | 43.08 | 0.46% | - |
| Aug 17, 2026 | 42.20 | 43.20 | 42.00 | 43.20 | 42.88 | 6.93% | - |
| Aug 14, 2026 | 42.40 | 42.40 | 40.40 | 40.40 | 40.10 | -3.35% | - |
| Aug 13, 2026 | 42.40 | 42.40 | 41.80 | 41.80 | 41.49 | -2.79% | - |
| Aug 12, 2026 | 42.00 | 43.00 | 42.00 | 43.00 | 42.68 | -2.27% | - |
| Aug 11, 2026 | 42.80 | 44.00 | 42.80 | 44.00 | 43.67 | -3.08% | - |