World Kinect Corporation (FRA:WFK)
Germany · Delayed Price · Currency is EUR 30.00
-0.20 (-0.66%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:WFK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Aug 24, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Aug 21, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Aug 20, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Aug 19, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.32% | - |
| Aug 18, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Aug 17, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -3.14% | - |
| Aug 14, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Aug 13, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Aug 12, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 150 |
| Aug 11, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.28% | - |
| Aug 10, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -2.50% | - |
| Aug 7, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | - |
| Aug 6, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.79% | - |
| Aug 5, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Aug 4, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.75% | - |
| Aug 3, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Jul 31, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.72% | - |
| Jul 30, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.58% | - |
| Jul 29, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -2.26% | - |
| Jul 28, 2026 | 34.60 | 35.40 | 34.60 | 35.40 | 35.40 | 2.91% | 123 |
| 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% | - |