Wereldhave N.V. (FRA:WER)
Germany · Delayed Price · Currency is EUR 20.10
-0.25 (-1.23%)
At close: Mar 27, 2026
FRA:WER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 20.40 | 20.40 | 20.10 | 20.10 | 20.10 | -1.23% | - |
| Mar 26, 2026 | 20.45 | 20.45 | 20.30 | 20.35 | 20.35 | -1.21% | - |
| Mar 25, 2026 | 20.75 | 20.90 | 20.60 | 20.60 | 20.60 | -0.72% | - |
| Mar 24, 2026 | 20.80 | 20.80 | 20.75 | 20.75 | 20.75 | -0.72% | - |
| Mar 23, 2026 | 20.30 | 20.90 | 20.15 | 20.90 | 20.90 | -0.95% | - |
| Mar 20, 2026 | 21.10 | 21.15 | 21.10 | 21.10 | 21.10 | 0.48% | - |
| Mar 19, 2026 | 21.00 | 21.00 | 20.90 | 21.00 | 21.00 | -0.94% | - |
| Mar 18, 2026 | 21.45 | 21.45 | 21.20 | 21.20 | 21.20 | -0.24% | - |
| Mar 17, 2026 | 20.95 | 21.25 | 20.95 | 21.25 | 21.25 | 0.47% | - |
| Mar 16, 2026 | 20.80 | 21.15 | 20.80 | 21.15 | 21.15 | 0.48% | - |
| Mar 13, 2026 | 20.60 | 21.05 | 20.60 | 21.05 | 21.05 | 2.18% | - |
| Mar 12, 2026 | 20.70 | 20.70 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Mar 11, 2026 | 20.80 | 20.80 | 20.75 | 20.80 | 20.80 | -1.19% | - |
| Mar 10, 2026 | 20.70 | 21.05 | 20.70 | 21.05 | 21.05 | 4.21% | - |
| Mar 9, 2026 | 20.65 | 20.65 | 20.20 | 20.20 | 20.20 | -3.58% | - |
| Mar 6, 2026 | 21.25 | 21.30 | 20.95 | 20.95 | 20.95 | -1.64% | - |
| Mar 5, 2026 | 21.15 | 21.30 | 21.15 | 21.30 | 21.30 | 0.24% | - |
| Mar 4, 2026 | 21.20 | 21.25 | 21.05 | 21.25 | 21.25 | -0.23% | - |
| Mar 3, 2026 | 22.05 | 22.05 | 21.30 | 21.30 | 21.30 | -5.75% | - |
| Mar 2, 2026 | 22.50 | 22.60 | 22.50 | 22.60 | 22.60 | -0.66% | - |
| Feb 27, 2026 | 22.70 | 22.80 | 22.70 | 22.75 | 22.75 | -0.22% | - |
| Feb 26, 2026 | 22.55 | 22.80 | 22.55 | 22.80 | 22.80 | 1.79% | - |
| Feb 25, 2026 | 22.40 | 22.40 | 22.20 | 22.40 | 22.40 | -1.10% | - |
| Feb 24, 2026 | 22.45 | 22.65 | 22.40 | 22.65 | 22.65 | 1.80% | - |
| Feb 23, 2026 | 22.15 | 22.25 | 22.15 | 22.25 | 22.25 | 1.14% | - |
| Feb 20, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | 0.69% | - |
| Feb 19, 2026 | 22.10 | 22.10 | 21.85 | 21.85 | 21.85 | -1.13% | - |
| Feb 18, 2026 | 21.85 | 22.10 | 21.85 | 22.10 | 22.10 | 1.84% | - |
| Feb 17, 2026 | 21.35 | 21.70 | 21.35 | 21.70 | 21.70 | 1.64% | - |
| Feb 16, 2026 | 21.15 | 21.35 | 21.15 | 21.35 | 21.35 | 0.71% | - |
| Feb 13, 2026 | 20.95 | 21.20 | 20.95 | 21.20 | 21.20 | 1.19% | - |
| Feb 12, 2026 | 21.45 | 21.45 | 20.85 | 20.95 | 20.95 | -3.46% | - |
| Feb 11, 2026 | 21.40 | 21.70 | 21.40 | 21.70 | 21.70 | -0.91% | - |
| Feb 10, 2026 | 21.70 | 21.90 | 21.70 | 21.90 | 21.90 | 1.62% | - |
| Feb 9, 2026 | 21.35 | 21.55 | 21.35 | 21.55 | 21.55 | 0.94% | - |
| Feb 6, 2026 | 21.00 | 21.35 | 21.00 | 21.35 | 21.35 | 3.39% | - |
| Feb 5, 2026 | 20.90 | 20.90 | 20.65 | 20.65 | 20.65 | -0.96% | - |
| Feb 4, 2026 | 20.90 | 20.90 | 20.85 | 20.85 | 20.85 | - | - |
| Feb 3, 2026 | 21.15 | 21.25 | 20.85 | 20.85 | 20.85 | -0.24% | - |
| Feb 2, 2026 | 20.35 | 20.90 | 20.35 | 20.90 | 20.90 | 1.95% | - |
| Jan 30, 2026 | 20.50 | 20.50 | 20.35 | 20.50 | 20.50 | 0.74% | - |
| Jan 29, 2026 | 20.45 | 20.45 | 20.30 | 20.35 | 20.35 | 0.74% | - |
| Jan 28, 2026 | 20.15 | 20.25 | 20.15 | 20.20 | 20.20 | 0.25% | - |
| Jan 27, 2026 | 20.15 | 20.15 | 19.98 | 20.15 | 20.15 | 0.50% | - |
| Jan 26, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.35% | - |
| Jan 23, 2026 | 20.05 | 20.05 | 19.98 | 19.98 | 19.98 | -0.35% | - |
| Jan 22, 2026 | 19.98 | 20.05 | 19.98 | 20.05 | 20.05 | 1.06% | - |
| Jan 21, 2026 | 19.94 | 19.94 | 19.80 | 19.84 | 19.84 | -0.50% | - |
| Jan 20, 2026 | 20.20 | 20.20 | 19.94 | 19.94 | 19.94 | -1.29% | - |
| Jan 19, 2026 | 20.05 | 20.25 | 20.05 | 20.20 | 20.20 | -0.49% | - |