Welltower Inc. (FRA:HCW)
Germany · Delayed Price · Currency is EUR 176.60
+6.00 (3.52%)
Last updated: Apr 23, 2026, 7:55 PM CET
FRA:HCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 168.90 | 178.30 | 168.90 | 178.30 | 178.30 | 4.51% | - |
| Apr 22, 2026 | 172.75 | 176.55 | 170.45 | 170.60 | 170.60 | -3.07% | 18 |
| Apr 21, 2026 | 177.35 | 177.35 | 172.65 | 176.00 | 176.00 | -0.48% | - |
| Apr 20, 2026 | 177.00 | 178.75 | 176.85 | 176.85 | 176.85 | -1.23% | - |
| Apr 17, 2026 | 181.65 | 181.65 | 178.65 | 179.05 | 179.05 | -1.49% | - |
| Apr 16, 2026 | 178.05 | 181.75 | 178.05 | 181.75 | 181.75 | 1.59% | - |
| Apr 15, 2026 | 178.30 | 178.90 | 177.60 | 178.90 | 178.90 | 0.17% | - |
| Apr 14, 2026 | 175.20 | 178.60 | 173.30 | 178.60 | 178.60 | 1.85% | - |
| Apr 13, 2026 | 175.95 | 177.40 | 174.85 | 175.35 | 175.35 | -0.54% | 45 |
| Apr 10, 2026 | 175.45 | 176.50 | 175.45 | 176.30 | 176.30 | -0.09% | - |
| Apr 9, 2026 | 174.45 | 179.20 | 173.95 | 176.45 | 176.45 | 0.74% | - |
| Apr 8, 2026 | 172.95 | 175.15 | 172.95 | 175.15 | 175.15 | 1.01% | - |
| Apr 7, 2026 | 173.25 | 174.20 | 172.30 | 173.40 | 173.40 | -0.72% | - |
| Apr 2, 2026 | 169.85 | 174.65 | 169.85 | 174.65 | 174.65 | 1.63% | - |
| Apr 1, 2026 | 170.65 | 171.85 | 170.30 | 171.85 | 171.85 | 0.76% | - |
| Mar 31, 2026 | 170.95 | 171.35 | 170.10 | 170.55 | 170.55 | 0.21% | - |
| Mar 30, 2026 | 169.70 | 172.75 | 169.70 | 170.20 | 170.20 | 0.59% | - |
| Mar 27, 2026 | 169.15 | 170.50 | 169.15 | 169.20 | 169.20 | 0.15% | 50 |
| Mar 26, 2026 | 169.00 | 170.45 | 168.95 | 168.95 | 168.95 | -0.32% | - |
| Mar 25, 2026 | 169.40 | 170.60 | 169.40 | 169.50 | 169.50 | 0.27% | - |
| Mar 24, 2026 | 167.60 | 170.40 | 167.45 | 169.05 | 169.05 | 1.11% | - |
| Mar 23, 2026 | 168.40 | 170.35 | 167.20 | 167.20 | 167.20 | -1.09% | - |
| Mar 20, 2026 | 177.15 | 177.15 | 169.05 | 169.05 | 169.05 | -4.60% | - |
| Mar 19, 2026 | 182.15 | 182.30 | 177.20 | 177.20 | 177.20 | -2.64% | - |
| Mar 18, 2026 | 185.05 | 185.25 | 182.00 | 182.00 | 182.00 | -1.14% | - |
| Mar 17, 2026 | 181.45 | 185.25 | 181.45 | 184.10 | 184.10 | 1.18% | - |
| Mar 16, 2026 | 182.20 | 183.50 | 181.95 | 181.95 | 181.95 | 0.39% | 76 |
| Mar 13, 2026 | 178.40 | 182.30 | 178.40 | 181.25 | 181.25 | 1.57% | - |
| Mar 12, 2026 | 175.60 | 178.80 | 175.60 | 178.45 | 178.45 | 1.02% | 41 |
| Mar 11, 2026 | 177.85 | 177.85 | 176.65 | 176.65 | 176.65 | -0.81% | - |
| Mar 10, 2026 | 178.15 | 180.35 | 176.95 | 178.10 | 178.10 | -0.06% | 86 |
| Mar 9, 2026 | 173.30 | 179.65 | 173.30 | 178.20 | 178.20 | 1.77% | 40 |
| Mar 6, 2026 | 176.00 | 176.00 | 173.25 | 175.10 | 175.10 | -0.54% | 57 |
| Mar 5, 2026 | 176.80 | 176.80 | 172.35 | 176.05 | 176.05 | -0.79% | 17 |
| Mar 4, 2026 | 177.35 | 177.75 | 176.30 | 177.45 | 177.45 | -0.73% | - |
| Mar 3, 2026 | 177.85 | 179.35 | 177.70 | 178.75 | 178.75 | -0.14% | 15 |
| Mar 2, 2026 | 174.00 | 179.00 | 174.00 | 179.00 | 179.00 | 2.20% | - |
| Feb 27, 2026 | 174.95 | 177.45 | 174.95 | 175.15 | 175.15 | -0.54% | - |
| Feb 26, 2026 | 175.10 | 176.15 | 175.10 | 176.10 | 176.10 | 0.17% | - |
| Feb 25, 2026 | 175.80 | 177.95 | 175.80 | 175.80 | 175.80 | -0.99% | 8 |
| Feb 24, 2026 | 177.40 | 177.55 | 176.45 | 177.55 | 176.92 | 0.06% | - |
| Feb 23, 2026 | 174.30 | 177.75 | 174.30 | 177.45 | 176.82 | 0.80% | 29 |
| Feb 20, 2026 | 176.35 | 177.45 | 175.95 | 176.05 | 175.43 | -0.34% | - |
| Feb 19, 2026 | 176.05 | 177.35 | 176.05 | 176.65 | 176.02 | 0.08% | - |
| Feb 18, 2026 | 181.15 | 181.15 | 176.50 | 176.50 | 175.87 | -2.78% | - |
| Feb 17, 2026 | 175.60 | 181.55 | 175.60 | 181.55 | 180.91 | 2.66% | 2 |
| Feb 16, 2026 | 177.10 | 177.10 | 176.00 | 176.85 | 176.22 | -0.11% | - |
| Feb 13, 2026 | 174.50 | 177.75 | 174.50 | 177.05 | 176.42 | 1.03% | - |
| Feb 12, 2026 | 174.85 | 176.10 | 173.80 | 175.25 | 174.63 | 0.20% | 93 |
| Feb 11, 2026 | 170.05 | 177.30 | 168.80 | 174.90 | 174.28 | 4.05% | 17 |