World Kinect Corporation (FRA:WFK)
Germany · Delayed Price · Currency is EUR 22.60
+0.60 (2.73%)
At close: Sep 19, 2025
World Kinect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.23 | 0.90% | - |
| Sep 26, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.03 | -0.89% | - |
| Sep 25, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.23 | 0.90% | - |
| Sep 24, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.03 | 0.91% | - |
| Sep 23, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.83 | -0.90% | - |
| Sep 22, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.03 | -1.77% | - |
| Sep 19, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.43 | 2.73% | - |
| Sep 18, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.83 | 0.92% | - |
| Sep 17, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.63 | 0.93% | - |
| Sep 16, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.44 | 0.93% | - |
| Sep 15, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.24 | -1.83% | - |
| Sep 12, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.63 | 0.93% | - |
| Sep 11, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.44 | -2.70% | - |
| Sep 10, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.03 | -0.89% | - |
| Sep 9, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.23 | -0.88% | - |
| Sep 8, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.43 | -0.88% | - |
| Sep 5, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.63 | -1.72% | - |
| Sep 4, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.02 | 0.87% | - |
| Sep 3, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.83 | 1.77% | - |
| Sep 2, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.43 | - | - |
| Sep 1, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.43 | - | - |
| Aug 29, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.43 | -1.74% | - |
| Aug 28, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.83 | 0.88% | - |
| Aug 27, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.63 | 0.88% | - |
| Aug 26, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.43 | - | - |
| Aug 25, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.43 | 2.73% | - |
| Aug 22, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.83 | - | - |
| Aug 21, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.83 | - | - |
| Aug 20, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.83 | 0.92% | - |
| Aug 19, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.63 | 0.93% | - |
| Aug 18, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.44 | -1.82% | - |
| Aug 15, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.83 | - | - |
| Aug 14, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.83 | 0.92% | - |
| Aug 13, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.63 | 1.87% | - |
| Aug 12, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.24 | -1.83% | - |
| Aug 11, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.63 | 1.87% | - |
| Aug 8, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.24 | - | - |
| Aug 7, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.24 | - | - |
| Aug 6, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.24 | -1.83% | - |
| Aug 5, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.63 | 0.93% | - |
| Aug 4, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.44 | -8.47% | - |
| Aug 1, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.42 | - | - |
| Jul 31, 2025 | 24.20 | 24.20 | 23.60 | 23.60 | 23.42 | -3.28% | 150 |
| Jul 30, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.21 | 0.83% | - |
| Jul 29, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.02 | 1.68% | - |
| Jul 28, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.62 | -0.83% | - |
| Jul 25, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.82 | -0.83% | - |
| Jul 24, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.02 | 0.83% | - |
| Jul 23, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.82 | 0.84% | - |
| Jul 22, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.62 | -0.83% | - |