World Kinect Corporation (FRA:WFK)
Germany · Delayed Price · Currency is EUR 23.80
+4.20 (21.43%)
Last updated: Apr 24, 2026, 8:29 AM CET
FRA:WFK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 23.60 | 23.80 | 23.60 | 23.80 | - | 21.43% | - |
| 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 | -1.96% | - |
| 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 | - | - |
| Mar 20, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.23 | -1.52% | - |
| Mar 19, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.53 | -1.01% | - |
| Mar 18, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.73 | 2.05% | - |
| Mar 17, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.33 | -2.01% | - |
| Mar 16, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.73 | - | - |
| Mar 13, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.73 | -1.49% | - |
| Mar 12, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.03 | - | - |
| Mar 11, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.03 | - | - |
| Mar 10, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.03 | -2.88% | - |
| Mar 9, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.62 | -0.95% | - |
| Mar 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.82 | - | - |
| Mar 5, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.82 | - | - |
| Mar 4, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.82 | -0.94% | - |
| Mar 3, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.02 | 0.95% | - |
| Mar 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.82 | -0.94% | - |
| Feb 27, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.02 | - | - |
| Feb 26, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.02 | - | - |
| Feb 25, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.02 | - | - |
| Feb 24, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.02 | 0.95% | - |
| Feb 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.82 | -4.55% | - |
| Feb 20, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.81 | -0.90% | - |
| Feb 19, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.01 | -1.77% | - |
| Feb 18, 2026 | 22.20 | 22.60 | 22.20 | 22.60 | 22.41 | 0.89% | 17 |
| Feb 17, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.21 | - | - |
| Feb 16, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.21 | 1.82% | - |
| Feb 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.81 | -3.51% | - |
| Feb 12, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.61 | 1.79% | - |