Wilmar International Limited (FRA:RTHA)
Germany · Delayed Price · Currency is EUR 1.947
-0.001 (-0.05%)
At close: Aug 1, 2025, 10:00 PM CET
Wilmar International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.94 | 1.95 | 1.94 | 1.95 | - | -0.05% | 900 |
| Jul 31, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | - | -5.89% | 900 |
| Jul 30, 2025 | 1.99 | 2.07 | 1.99 | 2.07 | - | 3.76% | 125 |
| Jul 29, 2025 | 1.98 | 2.00 | 1.98 | 2.00 | - | -2.30% | 25 |
| Jul 28, 2025 | 1.95 | 2.04 | 1.95 | 2.04 | - | 4.13% | 25 |
| Jul 25, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | - | -0.05% | 1,400 |
| Jul 24, 2025 | 1.95 | 1.96 | 1.95 | 1.96 | - | 0.67% | - |
| Jul 23, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | 0.62% | 1,400 |
| Jul 22, 2025 | 1.94 | 1.95 | 1.94 | 1.94 | - | -2.57% | 1,400 |
| Jul 21, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | - | -0.75% | 1,400 |
| Jul 18, 2025 | 2.02 | 2.02 | 2.00 | 2.00 | - | 2.09% | 1,400 |
| Jul 17, 2025 | 1.96 | 1.97 | 1.96 | 1.96 | - | 0.56% | 1,400 |
| Jul 16, 2025 | 1.95 | 2.03 | 1.95 | 1.95 | - | -2.45% | 1,400 |
| Jul 15, 2025 | 1.93 | 2.02 | 1.93 | 2.00 | - | 3.90% | 7,021 |
| Jul 14, 2025 | 1.94 | 1.98 | 1.93 | 1.93 | - | -0.21% | 3,000 |
| Jul 11, 2025 | 1.94 | 1.94 | 1.93 | 1.93 | - | -0.52% | 13,337 |
| Jul 10, 2025 | 1.93 | 1.94 | 1.93 | 1.94 | - | -0.26% | 13,337 |
| Jul 9, 2025 | 1.93 | 1.94 | 1.93 | 1.94 | - | 0.93% | - |
| Jul 8, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | 0.26% | 13,337 |
| Jul 7, 2025 | 1.92 | 1.94 | 1.92 | 1.92 | - | - | 13,337 |
| Jul 4, 2025 | 1.91 | 1.92 | 1.91 | 1.92 | - | 1.05% | 10,765 |
| Jul 3, 2025 | 1.92 | 1.94 | 1.90 | 1.90 | - | -0.99% | 10,765 |
| Jul 2, 2025 | 1.93 | 1.93 | 1.90 | 1.92 | - | -0.52% | 5,670 |
| Jul 1, 2025 | 1.90 | 1.96 | 1.90 | 1.93 | - | -2.92% | 11,000 |
| Jun 30, 2025 | 1.99 | 1.99 | 1.90 | 1.99 | - | 4.52% | 6,950 |
| Jun 27, 2025 | 1.90 | 1.99 | 1.90 | 1.90 | - | 0.05% | 944 |
| Jun 26, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | - | -1.20% | - |
| Jun 25, 2025 | 2.00 | 2.01 | 1.92 | 1.92 | - | -0.21% | 3,000 |
| Jun 24, 2025 | 1.92 | 2.00 | 1.92 | 1.93 | - | -5.49% | 250 |
| Jun 23, 2025 | 1.93 | 2.04 | 1.93 | 2.04 | - | 0.49% | 7,740 |
| Jun 20, 2025 | 1.93 | 2.03 | 1.93 | 2.03 | - | 3.36% | 3,400 |
| Jun 19, 2025 | 2.00 | 2.00 | 1.96 | 1.96 | - | -1.80% | 1,500 |
| Jun 18, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | - | - |
| Jun 17, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | - | 50 |
| Jun 16, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | -0.05% | - |
| Jun 13, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | -4.58% | 50 |
| Jun 12, 2025 | 2.02 | 2.10 | 2.02 | 2.10 | - | -1.92% | 50 |
| Jun 11, 2025 | 2.15 | 2.15 | 2.10 | 2.14 | - | 5.27% | 1,314 |
| Jun 10, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | - | -0.34% | 82 |
| Jun 9, 2025 | 2.03 | 2.04 | 2.03 | 2.04 | - | 0.39% | 82 |
| Jun 6, 2025 | 2.02 | 2.03 | 2.02 | 2.03 | - | 0.79% | 82 |
| Jun 5, 2025 | 2.02 | 2.02 | 2.01 | 2.01 | - | -0.98% | - |
| Jun 4, 2025 | 2.11 | 2.11 | 2.02 | 2.03 | - | 0.20% | 82 |
| Jun 3, 2025 | 2.01 | 2.03 | 2.01 | 2.03 | - | -0.88% | 560 |
| Jun 2, 2025 | 2.02 | 2.05 | 2.02 | 2.05 | - | 0.34% | 560 |
| May 30, 2025 | 2.14 | 2.14 | 2.04 | 2.04 | - | -0.20% | 560 |
| May 29, 2025 | 2.04 | 2.05 | 2.04 | 2.05 | - | -0.20% | 5,106 |
| May 28, 2025 | 2.05 | 2.13 | 2.04 | 2.05 | - | 0.29% | 5,106 |
| May 27, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | -0.39% | - |
| May 26, 2025 | 2.04 | 2.05 | 2.04 | 2.05 | - | -0.68% | 11 |