Wilh. Wilhelmsen Holding ASA (FRA:WML1)
Germany · Delayed Price · Currency is EUR 44.50
+0.35 (0.79%)
Last updated: Sep 29, 2025, 8:05 AM CET
FRA:WML1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 0.79% | 85 |
| Sep 26, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | -1.34% | 85 |
| Sep 25, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 1.02% | 85 |
| Sep 24, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -0.67% | 85 |
| Sep 23, 2025 | 44.80 | 44.80 | 44.60 | 44.60 | 44.60 | -0.11% | 85 |
| Sep 22, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | -1.22% | 5 |
| Sep 19, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.89% | 5 |
| Sep 18, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 1.36% | 5 |
| Sep 17, 2025 | 45.00 | 45.00 | 44.20 | 44.20 | 44.20 | -2.64% | 5 |
| Sep 16, 2025 | 44.80 | 45.40 | 44.80 | 45.40 | 45.40 | 3.89% | 159 |
| Sep 15, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 0.69% | 21 |
| Sep 12, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.52% | 21 |
| Sep 11, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | -2.29% | 21 |
| Sep 10, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | 0.34% | 21 |
| Sep 9, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.80% | 21 |
| Sep 8, 2025 | 43.50 | 43.95 | 43.50 | 43.95 | 43.95 | 0.69% | 21 |
| Sep 5, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | 1.63% | 5 |
| Sep 4, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | 0.47% | 5 |
| Sep 3, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | -1.61% | 5 |
| Sep 2, 2025 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | 0.12% | 5 |
| Sep 1, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.57% | 5 |
| Aug 29, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | 0.46% | 5 |
| Aug 28, 2025 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | 1.88% | 5 |
| Aug 27, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | -0.47% | 5 |
| Aug 26, 2025 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - | 5 |
| Aug 25, 2025 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 1.30% | 5 |
| Aug 22, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 1.08% | 5 |
| Aug 21, 2025 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | 0.24% | 5 |
| Aug 20, 2025 | 41.45 | 41.75 | 41.45 | 41.75 | 41.75 | -0.71% | 5 |
| Aug 19, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | 0.72% | 156 |
| Aug 18, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | 1.58% | 156 |
| Aug 15, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | -0.84% | 156 |
| Aug 14, 2025 | 41.60 | 41.60 | 41.45 | 41.45 | 41.45 | 0.12% | 156 |
| Aug 13, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 1.10% | 220 |
| Aug 12, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | -0.85% | 220 |
| Aug 11, 2025 | 41.20 | 41.30 | 41.20 | 41.30 | 41.30 | 0.85% | 220 |
| Aug 8, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | -0.73% | 89 |
| Aug 7, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 0.98% | 89 |
| Aug 6, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 1.49% | 89 |
| Aug 5, 2025 | 40.65 | 40.65 | 40.25 | 40.25 | 40.25 | -0.62% | 89 |
| Aug 4, 2025 | 40.00 | 40.50 | 40.00 | 40.50 | 40.50 | 1.12% | 18 |
| Aug 1, 2025 | 40.60 | 40.60 | 40.05 | 40.05 | 40.05 | -1.96% | 102 |
| Jul 31, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | -1.45% | 149 |
| Jul 30, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | -1.31% | 149 |
| Jul 29, 2025 | 41.35 | 42.10 | 41.35 | 42.00 | 42.00 | 3.83% | 149 |
| Jul 28, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 0.37% | 5 |
| Jul 25, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 0.37% | 5 |
| Jul 24, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | 1.65% | 5 |
| Jul 23, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 0.77% | 5 |
| Jul 22, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -2.49% | 5 |