Fabege AB (publ) (FRA:WILC)
Germany · Delayed Price · Currency is EUR 5.72
+0.16 (2.88%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:WILC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 2.88% | 100 |
| Oct 22, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -4.22% | - |
| Oct 21, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 2.29% | - |
| Oct 20, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -1.30% | - |
| Oct 19, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.35% | - |
| Oct 16, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 2.69% | - |
| Oct 15, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.36% | - |
| Oct 14, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.17% | - |
| Oct 13, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -1.25% | - |
| Oct 12, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -0.64% | - |
| Oct 9, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.64 | -0.09% | - |
| Oct 8, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.65 | -0.35% | - |
| Oct 7, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.67 | 0.79% | - |
| Oct 6, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.62 | 1.25% | - |
| Oct 5, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.55 | -1.67% | - |
| Oct 2, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.65 | -0.52% | - |
| Oct 1, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.68 | -2.14% | - |
| Sep 30, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.80 | 2.36% | - |
| Sep 29, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.67 | -0.87% | - |
| Sep 28, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.72 | -1.03% | - |
| Sep 25, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.77 | -1.60% | - |
| Sep 24, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.87 | -2.31% | - |
| Sep 23, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.01 | -0.16% | - |
| Sep 22, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.02 | 0.58% | - |
| Sep 21, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 5.98 | -0.66% | - |
| Sep 18, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.02 | 0.75% | - |
| Sep 17, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 5.98 | -0.33% | - |
| Sep 16, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.00 | -0.08% | - |
| Sep 15, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.00 | -1.30% | - |
| Sep 14, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.08 | -0.24% | - |
| Sep 11, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.10 | -2.23% | - |
| Sep 10, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.24 | -1.10% | - |
| Sep 9, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.31 | -0.31% | - |
| Sep 8, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.32 | -0.78% | - |
| Sep 7, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.37 | -0.31% | - |
| Sep 4, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.39 | 1.57% | - |
| Sep 3, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.30 | -0.24% | - |
| Sep 2, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.31 | 0.39% | - |
| Sep 1, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.29 | -2.16% | - |
| Aug 31, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.42 | -0.77% | - |
| Aug 28, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.47 | 0.46% | - |
| Aug 27, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.44 | -2.18% | - |
| Aug 26, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.59 | 0.38% | - |
| Aug 25, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.56 | -1.93% | - |
| Aug 24, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.69 | 0.75% | - |
| Aug 21, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.64 | -0.52% | - |
| Aug 20, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.68 | -1.17% | - |
| Aug 19, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.76 | 0.15% | - |
| Aug 18, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.75 | -1.73% | - |
| Aug 17, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.87 | 1.09% | - |