Wereldhave N.V. (FRA:WER)
Germany · Delayed Price · Currency is EUR 19.84
-0.36 (-1.78%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:WER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 20.00 | 20.00 | 19.98 | 19.98 | - | -1.09% | - |
| Jun 2, 2026 | 20.65 | 20.65 | 20.20 | 20.20 | 20.20 | -0.74% | - |
| Jun 1, 2026 | 20.60 | 20.65 | 20.35 | 20.35 | 20.35 | -0.73% | - |
| May 29, 2026 | 20.50 | 20.55 | 20.50 | 20.50 | 20.50 | 0.49% | - |
| May 28, 2026 | 20.15 | 20.40 | 20.15 | 20.40 | 20.40 | 0.49% | - |
| May 27, 2026 | 20.30 | 20.30 | 20.25 | 20.30 | 20.30 | -0.49% | - |
| May 26, 2026 | 20.55 | 20.55 | 20.40 | 20.40 | 20.40 | -1.69% | - |
| May 25, 2026 | 20.50 | 20.75 | 20.50 | 20.75 | 20.75 | 1.97% | - |
| May 22, 2026 | 20.45 | 20.45 | 20.30 | 20.35 | 20.35 | - | - |
| May 21, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 1.24% | - |
| May 20, 2026 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | - | - |
| May 19, 2026 | 20.05 | 20.10 | 20.05 | 20.10 | 20.10 | 1.11% | - |
| May 18, 2026 | 19.70 | 19.88 | 19.70 | 19.88 | 19.88 | 0.20% | - |
| May 15, 2026 | 19.84 | 19.88 | 19.84 | 19.84 | 19.84 | -2.51% | - |
| May 14, 2026 | 21.30 | 21.65 | 21.30 | 21.65 | 20.35 | 2.36% | - |
| May 13, 2026 | 21.40 | 21.40 | 21.15 | 21.15 | 19.88 | -0.47% | - |
| May 12, 2026 | 21.15 | 21.30 | 21.15 | 21.25 | 19.97 | -0.47% | - |
| May 11, 2026 | 21.15 | 21.50 | 21.05 | 21.35 | 20.07 | - | 550 |
| May 8, 2026 | 21.55 | 21.55 | 21.35 | 21.35 | 20.07 | -1.39% | - |
| May 7, 2026 | 21.90 | 21.90 | 21.65 | 21.65 | 20.35 | -1.14% | - |
| May 6, 2026 | 21.70 | 21.90 | 21.65 | 21.90 | 20.58 | 2.34% | - |
| May 5, 2026 | 21.50 | 21.55 | 21.40 | 21.40 | 20.12 | 0.23% | - |
| May 4, 2026 | 21.75 | 21.75 | 21.35 | 21.35 | 20.07 | -1.61% | - |
| Apr 30, 2026 | 21.30 | 21.70 | 21.30 | 21.70 | 20.40 | - | - |
| Apr 29, 2026 | 22.00 | 22.00 | 21.55 | 21.70 | 20.40 | -0.69% | - |
| Apr 28, 2026 | 21.90 | 21.90 | 21.85 | 21.85 | 20.54 | -1.35% | - |
| Apr 27, 2026 | 21.85 | 22.15 | 21.85 | 22.15 | 20.82 | 0.45% | - |
| Apr 24, 2026 | 21.85 | 22.05 | 21.85 | 22.05 | 20.73 | 0.68% | - |
| Apr 23, 2026 | 21.85 | 22.10 | 21.85 | 21.90 | 20.58 | -0.45% | - |
| Apr 22, 2026 | 22.05 | 22.20 | 22.00 | 22.00 | 20.68 | -1.12% | - |
| Apr 21, 2026 | 22.30 | 22.55 | 22.25 | 22.25 | 20.91 | -0.22% | - |
| Apr 20, 2026 | 22.35 | 22.35 | 22.30 | 22.30 | 20.96 | -0.89% | - |
| Apr 17, 2026 | 22.10 | 22.50 | 21.80 | 22.50 | 21.15 | 2.51% | - |
| Apr 16, 2026 | 22.05 | 22.05 | 21.80 | 21.95 | 20.63 | - | - |
| Apr 15, 2026 | 21.85 | 22.00 | 21.85 | 21.95 | 20.63 | 0.23% | - |
| Apr 14, 2026 | 21.95 | 22.00 | 21.90 | 21.90 | 20.58 | -0.45% | - |
| Apr 13, 2026 | 21.90 | 22.05 | 21.90 | 22.00 | 20.68 | -0.23% | - |
| Apr 10, 2026 | 22.10 | 22.15 | 22.05 | 22.05 | 20.73 | 0.46% | - |
| Apr 9, 2026 | 22.00 | 22.00 | 21.95 | 21.95 | 20.63 | - | 52 |
| Apr 8, 2026 | 22.30 | 22.30 | 21.95 | 21.95 | 20.63 | 1.86% | - |
| Apr 7, 2026 | 21.50 | 22.20 | 21.30 | 21.55 | 20.26 | 1.17% | 53 |
| Apr 2, 2026 | 21.05 | 21.30 | 21.05 | 21.30 | 20.02 | -0.23% | - |
| Apr 1, 2026 | 21.55 | 21.55 | 21.35 | 21.35 | 20.07 | 1.91% | - |
| Mar 31, 2026 | 20.85 | 20.95 | 20.85 | 20.95 | 19.69 | 2.44% | - |
| Mar 30, 2026 | 20.10 | 20.45 | 20.10 | 20.45 | 19.22 | 1.74% | - |
| Mar 27, 2026 | 20.40 | 20.40 | 20.10 | 20.10 | 18.89 | -1.23% | - |
| Mar 26, 2026 | 20.45 | 20.45 | 20.30 | 20.35 | 19.13 | -1.21% | - |
| Mar 25, 2026 | 20.75 | 20.90 | 20.60 | 20.60 | 19.36 | -0.72% | - |
| Mar 24, 2026 | 20.80 | 20.80 | 20.75 | 20.75 | 19.50 | -0.72% | - |
| Mar 23, 2026 | 20.30 | 20.90 | 20.15 | 20.90 | 19.65 | -0.95% | - |