Wilmar International Limited (FRA:RTHA)
Germany · Delayed Price · Currency is EUR 2.083
-0.016 (-0.76%)
At close: Dec 1, 2025
Wilmar International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.76% | - |
| Nov 28, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.06% | - |
| Nov 27, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.14% | - |
| Nov 26, 2025 | 2.09 | 2.09 | 2.08 | 2.08 | 2.08 | -3.26% | - |
| Nov 25, 2025 | 2.09 | 2.15 | 2.09 | 2.15 | 2.15 | 2.43% | 2,300 |
| Nov 24, 2025 | 2.17 | 2.17 | 2.10 | 2.10 | 2.10 | 0.48% | 5,000 |
| Nov 21, 2025 | 2.08 | 2.09 | 2.04 | 2.09 | 2.09 | -2.47% | - |
| Nov 20, 2025 | 2.25 | 2.25 | 2.14 | 2.14 | 2.14 | 0.33% | 1,128 |
| Nov 19, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.71% | - |
| Nov 18, 2025 | 2.12 | 2.13 | 2.12 | 2.12 | 2.12 | -0.75% | - |
| Nov 17, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.42% | - |
| Nov 14, 2025 | 2.12 | 2.13 | 2.12 | 2.13 | 2.13 | -0.84% | - |
| Nov 13, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.79% | - |
| Nov 12, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.09% | - |
| Nov 11, 2025 | 2.17 | 2.17 | 2.16 | 2.16 | 2.16 | 0.98% | - |
| Nov 10, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.66% | - |
| Nov 7, 2025 | 2.13 | 2.20 | 2.10 | 2.10 | 2.10 | -1.17% | 1,400 |
| Nov 6, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 2.85% | - |
| Nov 5, 2025 | 2.10 | 2.10 | 2.07 | 2.07 | 2.07 | -1.80% | 1,388 |
| Nov 4, 2025 | 2.10 | 2.11 | 2.10 | 2.11 | 2.11 | 1.88% | 379 |
| Nov 3, 2025 | 2.16 | 2.16 | 2.07 | 2.07 | 2.07 | 1.62% | 1,500 |
| Oct 31, 2025 | 2.04 | 2.04 | 2.03 | 2.04 | 2.04 | -0.24% | - |
| Oct 30, 2025 | 1.99 | 2.04 | 1.99 | 2.04 | 2.04 | 0.29% | - |
| Oct 29, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -2.68% | - |
| Oct 28, 2025 | 2.05 | 2.16 | 2.04 | 2.09 | 2.09 | 5.87% | 3,760 |
| Oct 27, 2025 | 1.98 | 1.98 | 1.97 | 1.98 | 1.97 | 2.12% | - |
| Oct 24, 2025 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | 0.10% | - |
| Oct 23, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.21% | - |
| Oct 22, 2025 | 1.92 | 2.01 | 1.92 | 1.93 | 1.93 | 0.47% | 4,090 |
| Oct 21, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -5.14% | - |
| Oct 20, 2025 | 1.92 | 2.02 | 1.91 | 2.02 | 2.02 | 6.19% | 120 |
| Oct 17, 2025 | 1.89 | 1.91 | 1.87 | 1.91 | 1.91 | 0.26% | - |
| Oct 16, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 0.48% | - |
| Oct 15, 2025 | 1.89 | 1.89 | 1.88 | 1.89 | 1.89 | 1.07% | - |
| Oct 14, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | -1.47% | - |
| Oct 13, 2025 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | -2.11% | - |
| Oct 10, 2025 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | 1.52% | - |
| Oct 9, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.50% | - |
| Oct 8, 2025 | 1.87 | 1.96 | 1.87 | 1.96 | 1.96 | 5.89% | 4,537 |
| Oct 7, 2025 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | -3.49% | - |
| Oct 6, 2025 | 1.87 | 1.92 | 1.85 | 1.92 | 1.92 | 1.05% | 260 |
| Oct 3, 2025 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | 0.69% | - |
| Oct 2, 2025 | 1.86 | 1.94 | 1.86 | 1.89 | 1.89 | 0.59% | 410 |
| Oct 1, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.11% | - |
| Sep 30, 2025 | 1.84 | 1.88 | 1.83 | 1.88 | 1.88 | -2.85% | - |
| 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% | - |
| Sep 25, 2025 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -0.63% | - |
| Sep 24, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.16% | - |
| Sep 23, 2025 | 1.89 | 1.94 | 1.89 | 1.89 | 1.89 | -0.16% | 7,079 |