Wilh. Wilhelmsen Holding ASA (FRA:WML1)
Germany · Delayed Price · Currency is EUR 67.60
+0.30 (0.45%)
At close: Feb 20, 2026
FRA:WML1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 0.45% | - |
| Feb 19, 2026 | 66.80 | 67.30 | 66.80 | 67.30 | 67.30 | -0.30% | 8 |
| Feb 18, 2026 | 65.30 | 67.50 | 65.30 | 67.50 | 67.50 | 10.66% | 150 |
| Feb 17, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.16% | - |
| Feb 16, 2026 | 60.30 | 61.10 | 60.30 | 61.10 | 61.10 | 2.00% | 15 |
| Feb 13, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | -0.66% | - |
| Feb 12, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 0.67% | - |
| Feb 11, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | -0.17% | - |
| Feb 10, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.50% | 70 |
| Feb 9, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 0.17% | - |
| Feb 6, 2026 | 58.40 | 60.20 | 58.40 | 60.20 | 60.20 | 2.91% | 8 |
| Feb 5, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -4.10% | - |
| Feb 4, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 2.01% | - |
| Feb 3, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 0.17% | - |
| Feb 2, 2026 | 58.60 | 59.70 | 58.60 | 59.70 | 59.70 | 1.88% | 40 |
| Jan 30, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | -0.51% | - |
| Jan 29, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 0.86% | - |
| Jan 28, 2026 | 58.60 | 58.60 | 58.20 | 58.40 | 58.40 | 4.85% | 46 |
| Jan 27, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | -0.54% | - |
| Jan 26, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.54% | - |
| Jan 23, 2026 | 55.40 | 55.70 | 55.40 | 55.70 | 55.70 | -0.54% | 1 |
| Jan 22, 2026 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | 1.27% | 110 |
| Jan 21, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | -0.36% | - |
| Jan 20, 2026 | 54.90 | 55.50 | 54.90 | 55.50 | 55.50 | 0.36% | 47 |
| Jan 19, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | -1.78% | - |
| Jan 16, 2026 | 55.00 | 56.30 | 55.00 | 56.30 | 56.30 | 1.26% | 364 |
| Jan 15, 2026 | 55.60 | 55.70 | 55.60 | 55.60 | 55.60 | -1.24% | 52 |
| Jan 14, 2026 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | -0.53% | - |
| Jan 13, 2026 | 52.20 | 56.60 | 52.20 | 56.60 | 56.60 | 8.43% | 15 |
| Jan 12, 2026 | 52.10 | 52.20 | 52.10 | 52.20 | 52.20 | 2.35% | 2 |
| Jan 9, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Jan 8, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Jan 7, 2026 | 50.10 | 51.00 | 50.10 | 51.00 | 51.00 | 2.00% | 52 |
| Jan 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Jan 5, 2026 | 49.85 | 50.00 | 49.85 | 50.00 | 50.00 | 1.32% | 16 |
| Jan 2, 2026 | 49.40 | 49.40 | 49.35 | 49.35 | 49.35 | -0.90% | - |
| Dec 30, 2025 | 49.05 | 50.40 | 49.05 | 49.80 | 49.80 | 3.64% | 20 |
| Dec 29, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 0.63% | - |
| Dec 23, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | -0.83% | - |
| Dec 22, 2025 | 48.00 | 48.15 | 48.00 | 48.15 | 48.15 | -1.73% | 48 |
| 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 |