Wilh. Wilhelmsen Holding ASA (FRA:WML1)
Germany · Delayed Price · Currency is EUR 46.60
+0.30 (0.65%)
Last updated: Dec 2, 2025, 8:04 AM CET
FRA:WML1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 41.85 | 41.85 | 41.85 | 41.85 | 41.20 | -1.88% | - |
| Oct 9, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 41.98 | 0.24% | - |
| Oct 8, 2025 | 42.10 | 42.55 | 42.10 | 42.55 | 41.89 | -3.19% | 173 |
| Oct 7, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.26 | 0.34% | - |
| Oct 6, 2025 | 43.45 | 43.95 | 43.45 | 43.80 | 43.12 | 1.27% | 800 |
| Oct 3, 2025 | 43.30 | 43.30 | 43.25 | 43.25 | 42.58 | -2.04% | 5 |
| Oct 2, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 43.46 | 2.91% | - |
| Oct 1, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.23 | -2.05% | - |
| Sep 30, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.12 | -1.57% | - |
| Sep 29, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 43.81 | 0.79% | - |
| Sep 26, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 43.46 | -1.34% | - |
| Sep 25, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.05 | 1.02% | - |
| Sep 24, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 43.61 | -0.67% | - |
| Sep 23, 2025 | 44.80 | 44.80 | 44.60 | 44.60 | 43.90 | -0.11% | 85 |