World Kinect Corporation (FRA:WFK)
Germany · Delayed Price · Currency is EUR 22.00
+0.80 (3.77%)
At close: Jan 30, 2026
World Kinect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 3.77% | - |
| Jan 29, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Jan 28, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Jan 27, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Jan 26, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Jan 23, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Jan 22, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 3.67% | - |
| Jan 21, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -6.84% | - |
| Jan 20, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Jan 19, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -2.50% | - |
| Jan 16, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 3.45% | - |
| Jan 15, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Jan 14, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Jan 13, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.75% | - |
| Jan 12, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Jan 9, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.70% | - |
| Jan 8, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Jan 7, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 3.74% | - |
| Jan 6, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 4.90% | - |
| Jan 5, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 3.55% | - |
| Jan 2, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Dec 30, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.02% | - |
| Dec 29, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.03% | - |
| Dec 23, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.50% | - |
| Dec 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| Dec 19, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.51% | - |
| Dec 18, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Dec 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.91% | - |
| Dec 16, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Dec 15, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Dec 12, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.03 | - | - |
| Dec 11, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.03 | -1.94% | - |
| Dec 10, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.43 | 1.98% | - |
| Dec 9, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.03 | -1.94% | - |
| Dec 8, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.43 | 0.98% | - |
| Dec 5, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.23 | 0.99% | - |
| Dec 4, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.03 | 1.00% | - |
| Dec 3, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.83 | 1.01% | - |
| Dec 2, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.63 | - | - |
| Dec 1, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.63 | -2.94% | - |
| Nov 28, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.23 | 0.99% | - |
| Nov 27, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.03 | -0.98% | - |
| Nov 26, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.23 | -0.97% | - |
| Nov 25, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.43 | - | - |
| Nov 24, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.43 | 4.04% | - |
| Nov 21, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.63 | -2.94% | - |
| Nov 20, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.23 | -0.97% | - |
| Nov 19, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.43 | 0.98% | - |
| Nov 18, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.23 | -4.67% | - |
| Nov 17, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.22 | 0.94% | - |