World Kinect Corporation (FRA:WFK)
Germany · Delayed Price · Currency is EUR 24.40
-0.40 (-1.61%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:WFK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | - | -1.61% | - |
| Jun 2, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Jun 1, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| May 29, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.63% | - |
| May 28, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| May 27, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| May 26, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| May 25, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| May 22, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| May 21, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.64% | - |
| May 20, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| May 19, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2.48% | - |
| May 18, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.68% | - |
| May 15, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.71% | - |
| May 14, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| May 13, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.75% | - |
| May 12, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| May 11, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| May 8, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| May 7, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -3.42% | - |
| May 6, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| May 5, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| May 4, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Apr 30, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Apr 29, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Apr 28, 2026 | 22.20 | 22.60 | 22.20 | 22.60 | 22.60 | 1.80% | 642 |
| Apr 27, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -6.72% | 191 |
| Apr 24, 2026 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | 21.43% | 215 |
| Apr 23, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.00% | - |
| Apr 22, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| Apr 21, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.53% | - |
| Apr 20, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Apr 17, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.97% | - |
| Apr 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 3.06% | 300 |
| Apr 15, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% | - |
| Apr 14, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.52% | - |
| Apr 13, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.98% | - |
| Apr 10, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Apr 9, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Apr 8, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.02% | - |
| Apr 7, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.02% | - |
| Apr 2, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| Apr 1, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.48% | - |
| Mar 31, 2026 | 19.90 | 20.20 | 19.90 | 20.20 | 20.20 | 1.00% | 600 |
| Mar 30, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.12% | - |
| Mar 27, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.23 | 3.55% | - |
| Mar 26, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.53 | - | - |
| Mar 25, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.53 | 0.51% | - |
| Mar 24, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.43 | 1.03% | - |
| Mar 23, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.23 | - | - |