Wilh. Wilhelmsen Holding ASA (FRA:WML1)
Germany · Delayed Price · Currency is EUR 67.70
+2.00 (3.04%)
Last updated: Jul 21, 2026, 5:27 PM CET
FRA:WML1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 65.90 | 67.70 | 65.90 | 67.70 | - | 3.04% | - |
| 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% | - |
| Jun 17, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -0.31% | - |
| Jun 16, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - | - |
| Jun 15, 2026 | 66.70 | 66.70 | 63.90 | 63.90 | 63.90 | -5.89% | 16 |
| Jun 12, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 2.57% | - |
| Jun 11, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 2.48% | - |
| Jun 10, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -0.92% | - |
| Jun 9, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - | - |
| Jun 8, 2026 | 65.50 | 65.50 | 65.20 | 65.20 | 65.20 | -1.66% | 72 |
| Jun 5, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 2.00% | - |
| Jun 4, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.93% | - |
| Jun 3, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -1.08% | - |
| Jun 2, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 1.56% | - |
| Jun 1, 2026 | 63.20 | 64.10 | 63.20 | 64.10 | 64.10 | -0.16% | 15 |
| May 29, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 0.47% | - |
| May 28, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | -0.93% | - |
| May 27, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.94% | - |
| May 26, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 0.16% | - |
| May 25, 2026 | 63.60 | 63.80 | 63.60 | 63.80 | 63.80 | -4.92% | 173 |
| May 22, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 0.15% | - |
| May 21, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.45% | - |
| May 20, 2026 | 66.00 | 67.30 | 66.00 | 67.30 | 67.30 | 0.75% | 2 |
| May 19, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 0.75% | - |
| May 18, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | -0.15% | - |
| May 15, 2026 | 64.90 | 66.40 | 64.90 | 66.40 | 66.40 | 0.76% | 200 |
| May 14, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 0.61% | - |
| May 13, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 1.87% | - |