Wilmar International Limited (FRA:RTHA)
Germany · Delayed Price · Currency is EUR 2.023
+0.118 (6.19%)
At close: Oct 20, 2025
Wilmar International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 120 |
| 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% | 4,537 |
| Oct 16, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 0.48% | 4,537 |
| Oct 15, 2025 | 1.89 | 1.89 | 1.88 | 1.89 | 1.89 | 1.07% | 4,537 |
| Oct 14, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | -1.47% | 4,537 |
| Oct 13, 2025 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | -2.11% | 4,537 |
| Oct 10, 2025 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | 1.52% | 4,537 |
| Oct 9, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.50% | 4,537 |
| 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% | 260 |
| 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% | 410 |
| 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% | 1,550 |
| 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% | 600 |
| Sep 25, 2025 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -0.63% | 3,000 |
| Sep 24, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.16% | 6,958 |
| 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 |