Wilh. Wilhelmsen Holding ASA (FRA:WML1)
Germany · Delayed Price · Currency is EUR 75.40
+0.80 (1.07%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:WML1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | - | 1.07% | - |
| Aug 25, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 1.22% | - |
| Aug 24, 2026 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | 3.22% | - |
| Aug 21, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | -1.52% | - |
| Aug 20, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.28% | - |
| Aug 19, 2026 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | -1.77% | - |
| Aug 18, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | 0.14% | - |
| Aug 17, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 1.24% | - |
| Aug 14, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 2.25% | - |
| Aug 13, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.72% | - |
| Aug 12, 2026 | 70.10 | 70.90 | 69.80 | 69.80 | 69.80 | 0.14% | 31 |
| Aug 11, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | -0.57% | 1 |
| Aug 10, 2026 | 69.70 | 70.10 | 69.70 | 70.10 | 70.10 | 1.01% | 1 |
| Aug 7, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 0.29% | - |
| Aug 6, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -0.29% | - |
| Aug 5, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | -0.57% | - |
| Aug 4, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | -0.29% | - |
| Aug 3, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.01% | 11 |
| Jul 31, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 0.58% | - |
| Jul 30, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | -1.01% | - |
| Jul 29, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 1.75% | - |
| Jul 28, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -1.87% | - |
| Jul 27, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | -0.29% | - |
| Jul 24, 2026 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 1.75% | - |
| Jul 23, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 1.48% | - |
| Jul 22, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - | - |
| Jul 21, 2026 | 65.90 | 67.70 | 65.90 | 67.70 | 67.70 | 3.04% | 47 |
| Jul 20, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | -0.90% | - |
| Jul 17, 2026 | 66.00 | 66.30 | 66.00 | 66.30 | 66.30 | 0.61% | 100 |
| Jul 16, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 0.15% | - |
| Jul 15, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -0.15% | - |
| Jul 14, 2026 | 64.80 | 65.90 | 64.80 | 65.90 | 65.90 | 2.97% | 2 |
| Jul 13, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.47% | - |
| Jul 10, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -1.70% | - |
| Jul 9, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 2.05% | 2 |
| Jul 8, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.47% | - |
| Jul 7, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -0.32% | 200 |
| Jul 6, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 0.48% | - |
| Jul 3, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 1.77% | - |
| Jul 2, 2026 | 60.20 | 62.00 | 60.20 | 62.00 | 62.00 | 3.16% | 290 |
| Jul 1, 2026 | 60.60 | 60.60 | 60.10 | 60.10 | 60.10 | -1.48% | 100 |
| Jun 30, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| Jun 29, 2026 | 61.60 | 61.60 | 61.50 | 61.50 | 61.50 | -3.30% | 100 |
| Jun 26, 2026 | 63.30 | 63.60 | 63.30 | 63.60 | 63.60 | 1.92% | 3 |
| Jun 25, 2026 | 63.00 | 63.00 | 62.40 | 62.40 | 62.40 | -1.27% | 390 |
| Jun 24, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -0.32% | - |
| Jun 23, 2026 | 63.30 | 63.40 | 63.30 | 63.40 | 63.40 | 2.92% | 2 |
| Jun 22, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 1.32% | - |
| Jun 19, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -2.09% | - |
| Jun 18, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -2.51% | - |