Wilh. Wilhelmsen Holding ASA (FRA:WML1)
Germany · Delayed Price · Currency is EUR 63.30
+0.50 (0.80%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:WML1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | - | -1.72% | - |
| Apr 22, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | -0.93% | - |
| Apr 21, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 2.87% | - |
| Apr 20, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -2.49% | - |
| Apr 17, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | -0.31% | - |
| Apr 16, 2026 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | -0.77% | 28 |
| Apr 15, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -2.26% | - |
| Apr 14, 2026 | 66.60 | 66.60 | 66.50 | 66.50 | 66.50 | 0.45% | 35 |
| Apr 13, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -3.78% | - |
| Apr 10, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 2.53% | - |
| Apr 9, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -1.18% | - |
| Apr 8, 2026 | 69.10 | 69.10 | 67.90 | 67.90 | 67.90 | 2.11% | 21 |
| Apr 7, 2026 | 65.40 | 66.50 | 65.40 | 66.50 | 66.50 | 2.15% | 25 |
| Apr 2, 2026 | 64.40 | 65.10 | 64.40 | 65.10 | 65.10 | -0.46% | 19 |
| Apr 1, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 1.40% | - |
| Mar 31, 2026 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | 1.74% | 25 |
| Mar 30, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -3.94% | - |
| Mar 27, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.15% | - |
| Mar 26, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | -1.64% | - |
| Mar 25, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 5.49% | - |
| Mar 24, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -0.16% | - |
| Mar 23, 2026 | 63.90 | 63.90 | 63.80 | 63.80 | 63.80 | -6.59% | 100 |
| Mar 20, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | -0.73% | - |
| Mar 19, 2026 | 69.10 | 69.10 | 68.80 | 68.80 | 68.80 | 0.88% | 100 |
| Mar 18, 2026 | 67.30 | 68.20 | 67.30 | 68.20 | 68.20 | 4.92% | 6 |
| Mar 17, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.46% | - |
| Mar 16, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | -1.80% | - |
| Mar 13, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 1.06% | - |
| Mar 12, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -0.45% | - |
| Mar 11, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | -1.64% | - |
| Mar 10, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 2.91% | - |
| Mar 9, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | -2.10% | - |
| Mar 6, 2026 | 67.10 | 67.10 | 66.60 | 66.70 | 66.70 | 0.45% | 450 |
| Mar 5, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -0.45% | - |
| Mar 4, 2026 | 67.30 | 67.30 | 66.70 | 66.70 | 66.70 | -2.06% | 35 |
| Mar 3, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 0.74% | 1 |
| Mar 2, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -0.29% | - |
| Feb 27, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -0.29% | - |
| Feb 26, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.02% | - |
| Feb 25, 2026 | 68.10 | 68.70 | 68.10 | 68.70 | 68.70 | 2.38% | 37 |
| Feb 24, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -1.47% | - |
| Feb 23, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 0.74% | - |
| 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% | - |