World Kinect Corporation (FRA:WFK)
Germany · Delayed Price · Currency is EUR 35.40
+1.00 (2.91%)
Last updated: Jul 28, 2026, 1:03 PM CET
FRA:WFK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 3.61% | 170 |
| Jul 24, 2026 | 32.20 | 33.20 | 32.20 | 33.20 | 33.20 | 5.06% | 30 |
| Jul 23, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Jul 22, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.94% | - |
| Jul 21, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.90% | - |
| Jul 20, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| Jul 17, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | - |
| Jul 16, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.27% | - |
| Jul 15, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Jul 14, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.96% | - |
| Jul 13, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.68% | - |
| Jul 10, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.05% | - |
| Jul 9, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.39% | - |
| Jul 8, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Jul 7, 2026 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | 0.69% | 48 |
| Jul 6, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Jul 3, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Jul 2, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.11% | - |
| Jul 1, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Jun 30, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Jun 29, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.20 | 5.00% | - |
| Jun 26, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.81 | 2.19% | - |
| Jun 25, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.21 | -1.44% | - |
| Jun 24, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.61 | 1.46% | - |
| Jun 23, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.21 | 1.48% | - |
| Jun 22, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.82 | 0.75% | - |
| Jun 19, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.62 | -0.74% | - |
| Jun 18, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.82 | 0.75% | - |
| Jun 17, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.62 | 0.75% | - |
| Jun 16, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.42 | -2.21% | - |
| Jun 15, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.01 | 1.49% | - |
| Jun 12, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.62 | -0.74% | - |
| Jun 11, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.82 | 0.75% | - |
| Jun 10, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.62 | 3.88% | - |
| Jun 9, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.62 | 0.78% | - |
| Jun 8, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.42 | 0.79% | - |
| Jun 5, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.23 | 2.42% | - |
| Jun 4, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.63 | 1.64% | - |
| Jun 3, 2026 | 24.60 | 24.60 | 24.40 | 24.40 | 24.23 | -1.61% | - |
| Jun 2, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.63 | 0.81% | - |
| Jun 1, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.43 | 1.65% | - |
| May 29, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.03 | -1.63% | - |
| May 28, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.43 | -1.60% | - |
| May 27, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.83 | -1.57% | - |
| May 26, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.23 | 0.79% | - |
| May 25, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.03 | 1.61% | - |
| May 22, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.63 | - | - |
| May 21, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.63 | 1.64% | - |
| May 20, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.23 | -1.61% | - |
| May 19, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.63 | 2.48% | - |