Wilh. Wilhelmsen Holding ASA (FRA:WML1)
Germany · Delayed Price · Currency is EUR 41.45
-0.55 (-1.31%)
At close: Jul 30, 2025, 10:00 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 40.60 | 40.60 | 40.05 | 40.05 | - | -1.96% | - |
| Jul 31, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | - | -1.45% | - |
| Jul 30, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | - | -1.31% | 149 |
| Jul 29, 2025 | 41.35 | 42.10 | 41.35 | 42.00 | - | 3.83% | 149 |
| Jul 28, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | - | 0.37% | 5 |
| Jul 25, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | - | 0.37% | 5 |
| Jul 24, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | - | 1.65% | - |
| Jul 23, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | - | 0.77% | 5 |
| Jul 22, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | - | -2.49% | - |
| Jul 21, 2025 | 40.15 | 40.20 | 40.15 | 40.20 | - | 1.26% | 5 |
| Jul 18, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | - | 1.15% | 420 |
| Jul 17, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | - | 1.68% | 420 |
| Jul 16, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | - | -1.03% | 420 |
| Jul 15, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | - | 1.04% | 420 |
| Jul 14, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | - | 0.26% | 420 |
| Jul 11, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | - | 2.39% | 420 |
| Jul 10, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | - | 1.48% | 420 |
| Jul 9, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | - | 1.23% | - |
| Jul 8, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | - | -1.08% | 420 |
| Jul 7, 2025 | 36.00 | 37.05 | 36.00 | 37.00 | - | 0.95% | 420 |
| Jul 4, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | - | 0.69% | 3 |
| Jul 3, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | - | 1.11% | - |
| Jul 2, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | - | -1.50% | 3 |
| Jul 1, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | - | -1.08% | - |
| Jun 30, 2025 | 37.55 | 37.55 | 36.95 | 36.95 | - | -1.07% | 45 |
| Jun 27, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | - | 0.54% | 70 |
| Jun 26, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | - | -0.27% | - |
| Jun 25, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | - | -1.84% | 70 |
| Jun 24, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | - | 1.74% | - |
| Jun 23, 2025 | 37.90 | 37.90 | 37.30 | 37.30 | - | -3.49% | 70 |
| Jun 20, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | - | 0.26% | 13 |
| Jun 19, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | - | -0.13% | 13 |
| Jun 18, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | - | -1.53% | - |
| Jun 17, 2025 | 38.40 | 39.20 | 38.40 | 39.20 | - | 1.03% | 13 |
| Jun 16, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | - | 2.51% | - |
| Jun 13, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | - | -1.05% | 244 |
| Jun 12, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | - | -0.39% | 244 |
| Jun 11, 2025 | 37.65 | 38.40 | 37.65 | 38.40 | - | -0.90% | 244 |
| Jun 10, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | - | 0.13% | 61 |
| Jun 9, 2025 | 38.65 | 38.70 | 38.65 | 38.70 | - | 3.06% | 61 |
| Jun 6, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | - | 1.76% | 200 |
| Jun 5, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | - | 1.51% | - |
| Jun 4, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | - | 0.69% | - |
| Jun 3, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | - | 4.34% | - |
| Jun 2, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | - | -1.84% | 200 |
| May 30, 2025 | 35.05 | 35.25 | 35.05 | 35.25 | - | -0.14% | 200 |
| May 29, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | - | -1.12% | 50 |
| May 28, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | - | -1.11% | 50 |
| May 27, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | - | -1.37% | - |
| May 26, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | - | 1.24% | 37 |