Wilh. Wilhelmsen Holding ASA (FRA:WML1)
Germany · Delayed Price · Currency is EUR 49.00
+0.05 (0.10%)
At close: Dec 19, 2025
FRA:WML1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.10% | - |
| Dec 18, 2025 | 48.20 | 48.95 | 48.20 | 48.95 | 48.95 | 1.98% | 13 |
| Dec 17, 2025 | 48.70 | 48.70 | 48.00 | 48.00 | 48.00 | -0.41% | 13 |
| Dec 16, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -1.33% | - |
| Dec 15, 2025 | 49.10 | 49.10 | 48.85 | 48.85 | 48.85 | -1.71% | 205 |
| Dec 12, 2025 | 49.75 | 49.75 | 49.70 | 49.70 | 49.70 | 1.95% | 9 |
| Dec 11, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 1.04% | - |
| Dec 10, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | -0.82% | - |
| Dec 9, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | -0.10% | - |
| Dec 8, 2025 | 47.75 | 48.70 | 47.75 | 48.70 | 48.70 | 1.35% | 39 |
| Dec 5, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 0.95% | - |
| Dec 4, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.42% | - |
| Dec 3, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 1.72% | - |
| Dec 2, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.65% | - |
| Dec 1, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 0.65% | - |
| Nov 28, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.54% | - |
| Nov 27, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 0.76% | - |
| Nov 26, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 2.11% | - |
| Nov 25, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 0.45% | - |
| Nov 24, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 0.34% | - |
| Nov 21, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -1.22% | - |
| Nov 20, 2025 | 45.10 | 45.15 | 45.10 | 45.15 | 45.15 | 5.12% | 2 |
| Nov 19, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | -1.04% | - |
| Nov 18, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.58% | - |
| Nov 17, 2025 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | -0.92% | - |
| Nov 14, 2025 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 0.23% | - |
| Nov 13, 2025 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | 0.35% | - |
| Nov 12, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | -1.59% | - |
| Nov 11, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.31 | -0.90% | - |
| Nov 10, 2025 | 44.30 | 44.40 | 44.30 | 44.40 | 43.71 | 1.37% | 138 |
| Nov 7, 2025 | 43.20 | 43.80 | 43.20 | 43.80 | 43.12 | -0.45% | 50 |
| Nov 6, 2025 | 42.70 | 44.00 | 42.70 | 44.00 | 43.31 | 2.44% | 3 |
| Nov 5, 2025 | 42.25 | 42.95 | 42.25 | 42.95 | 42.28 | -0.69% | 3 |
| Nov 4, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 42.58 | -1.93% | - |
| Nov 3, 2025 | 43.85 | 44.10 | 43.85 | 44.10 | 43.41 | 1.73% | 26 |
| Oct 31, 2025 | 43.35 | 43.35 | 43.35 | 43.35 | 42.67 | -1.81% | - |
| Oct 30, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 43.46 | 1.26% | - |
| Oct 29, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 42.92 | 0.35% | - |
| Oct 28, 2025 | 43.45 | 43.45 | 43.45 | 43.45 | 42.77 | 0.23% | - |
| Oct 27, 2025 | 43.35 | 43.35 | 43.35 | 43.35 | 42.67 | -0.46% | - |
| Oct 24, 2025 | 43.55 | 43.55 | 43.55 | 43.55 | 42.87 | 0.69% | - |
| Oct 23, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 42.58 | 0.70% | - |
| Oct 22, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.28 | -0.92% | - |
| Oct 21, 2025 | 43.35 | 43.35 | 43.35 | 43.35 | 42.67 | 0.35% | - |
| Oct 20, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 42.53 | 0.82% | - |
| Oct 17, 2025 | 42.85 | 42.85 | 42.85 | 42.85 | 42.18 | -1.95% | - |
| Oct 16, 2025 | 43.05 | 43.70 | 43.05 | 43.70 | 43.02 | 2.22% | 16 |
| Oct 15, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.08 | 1.91% | - |
| Oct 14, 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 41.30 | -1.64% | - |
| Oct 13, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 41.98 | 1.91% | - |