Willdan Group, Inc. (FRA:J2A)
Germany · Delayed Price · Currency is EUR 69.00
+1.50 (2.22%)
At close: Sep 18, 2026
FRA:J2A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 68.50 | 69.00 | 68.50 | 69.00 | 69.00 | 2.22% | - |
| Sep 17, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 1.50% | - |
| Sep 16, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -1.48% | - |
| Sep 15, 2026 | 69.50 | 69.50 | 67.50 | 67.50 | 67.50 | -4.26% | - |
| Sep 14, 2026 | 70.00 | 70.50 | 70.00 | 70.50 | 70.50 | 0.71% | - |
| Sep 11, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Sep 10, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| Sep 9, 2026 | 74.00 | 74.00 | 69.50 | 69.50 | 69.50 | -6.71% | 125 |
| Sep 8, 2026 | 72.00 | 74.50 | 72.00 | 74.50 | 74.50 | 2.76% | - |
| Sep 7, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -1.36% | - |
| Sep 4, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -1.34% | - |
| Sep 3, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Sep 2, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.67% | - |
| Sep 1, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.67% | - |
| Aug 31, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Aug 28, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 2.05% | - |
| Aug 27, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1.39% | - |
| Aug 26, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.13% | - |
| Aug 25, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -1.40% | - |
| Aug 24, 2026 | 72.00 | 72.00 | 71.50 | 71.50 | 71.50 | -4.03% | 5 |
| Aug 21, 2026 | 72.00 | 74.50 | 72.00 | 74.50 | 74.50 | 3.47% | 150 |
| Aug 20, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Aug 19, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.41% | - |
| Aug 18, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -2.07% | - |
| Aug 17, 2026 | 73.50 | 73.50 | 72.50 | 72.50 | 72.50 | - | - |
| Aug 14, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Aug 13, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 1.40% | - |
| Aug 12, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 1.42% | - |
| Aug 11, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -4.08% | - |
| Aug 10, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 3.52% | - |
| Aug 7, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 12.70% | - |
| Aug 6, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -3.82% | - |
| Aug 5, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 3.97% | - |
| Aug 4, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 7.69% | - |
| Aug 3, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -2.50% | - |
| Jul 31, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 3.45% | - |
| Jul 30, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -3.33% | - |
| Jul 29, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -3.23% | - |
| Jul 28, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | - |
| Jul 27, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.57% | - |
| Jul 24, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Jul 23, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 2.40% | - |
| Jul 22, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | - |
| Jul 21, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | - |
| Jul 20, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -2.34% | - |
| Jul 17, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 2.40% | - |
| Jul 16, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jul 15, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 1.63% | - |
| Jul 14, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| Jul 13, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -2.36% | - |