Wilmar International Limited (FRA:RTHA)
Germany · Delayed Price · Currency is EUR 1.917
+0.051 (2.73%)
Last updated: Sep 29, 2025, 12:18 PM CET
Wilmar International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.86 | 1.93 | 1.86 | 1.93 | 1.93 | 3.48% | 4,021 |
| Sep 26, 2025 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | -0.74% | 7,079 |
| Sep 25, 2025 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -0.63% | 7,079 |
| Sep 24, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.16% | 7,079 |
| Sep 23, 2025 | 1.89 | 1.94 | 1.89 | 1.89 | 1.89 | -0.16% | 7,079 |
| Sep 22, 2025 | 1.89 | 1.98 | 1.89 | 1.89 | 1.89 | - | 800 |
| Sep 19, 2025 | 1.98 | 1.98 | 1.89 | 1.89 | 1.89 | -3.07% | 100 |
| Sep 18, 2025 | 1.94 | 1.95 | 1.89 | 1.95 | 1.95 | 0.62% | 3,220 |
| Sep 17, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 1,700 |
| Sep 16, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 1,700 |
| Sep 15, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 1,700 |
| Sep 12, 2025 | 1.94 | 2.00 | 1.94 | 1.94 | 1.94 | - | 1,700 |
| Sep 11, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 3,000 |
| Sep 10, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 3,000 |
| Sep 9, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 3,000 |
| Sep 8, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 3,000 |
| Sep 5, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 3,000 |
| Sep 4, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 3,000 |
| Sep 3, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 3,000 |
| Sep 2, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 5,000 |
| Sep 1, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.88% | 5,000 |
| Aug 29, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.05% | 5,000 |
| Aug 28, 2025 | 1.92 | 1.93 | 1.92 | 1.92 | 1.92 | 0.05% | 5,000 |
| Aug 27, 2025 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | 0.63% | 5,000 |
| Aug 26, 2025 | 1.91 | 1.92 | 1.91 | 1.91 | 1.91 | -0.78% | 5,000 |
| Aug 25, 2025 | 1.90 | 1.94 | 1.90 | 1.93 | 1.93 | -3.07% | 5,000 |
| Aug 22, 2025 | 1.90 | 1.99 | 1.90 | 1.99 | 1.99 | 0.86% | 6,377 |
| Aug 21, 2025 | 1.90 | 1.97 | 1.89 | 1.97 | 1.97 | 4.18% | - |
| Aug 20, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.47% | - |
| Aug 19, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | -0.58% | - |
| Aug 18, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | 1.87 | 0.05% | - |
| Aug 15, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | 1.88 | -2.05% | - |
| Aug 14, 2025 | 1.96 | 2.00 | 1.91 | 1.95 | 1.92 | -0.86% | 2,658 |
| Aug 13, 2025 | 1.96 | 2.00 | 1.96 | 1.97 | 1.94 | 0.10% | 500 |
| Aug 12, 2025 | 1.96 | 1.97 | 1.96 | 1.97 | 1.94 | 0.26% | - |
| Aug 11, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.93 | - | - |
| Aug 8, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.93 | - | - |
| Aug 7, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.93 | -2.68% | - |
| Aug 6, 2025 | 1.94 | 2.01 | 1.94 | 2.01 | 1.99 | 2.44% | 698 |
| Aug 5, 2025 | 1.95 | 1.97 | 1.95 | 1.97 | 1.94 | 1.50% | - |
| Aug 4, 2025 | 1.93 | 1.94 | 1.93 | 1.94 | 1.91 | -0.51% | - |
| Aug 1, 2025 | 1.94 | 1.95 | 1.94 | 1.95 | 1.92 | -0.05% | - |
| Jul 31, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | 1.92 | -5.89% | 900 |
| Jul 30, 2025 | 1.99 | 2.07 | 1.99 | 2.07 | 2.04 | 3.76% | 125 |
| Jul 29, 2025 | 1.98 | 2.00 | 1.98 | 2.00 | 1.97 | -2.30% | - |
| Jul 28, 2025 | 1.95 | 2.04 | 1.95 | 2.04 | 2.01 | 4.13% | 25 |
| Jul 25, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.93 | -0.05% | - |
| Jul 24, 2025 | 1.95 | 1.96 | 1.95 | 1.96 | 1.93 | 0.67% | - |
| Jul 23, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.92 | 0.62% | - |
| Jul 22, 2025 | 1.94 | 1.95 | 1.94 | 1.94 | 1.91 | -2.57% | - |