Wilh. Wilhelmsen Holding ASA (FRA:WML1)
Germany · Delayed Price · Currency is EUR 80.80
-0.40 (-0.49%)
At close: Sep 18, 2026
FRA:WML1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -0.49% | - |
| Sep 17, 2026 | 79.30 | 81.20 | 79.30 | 81.20 | 81.20 | 1.63% | 62 |
| Sep 16, 2026 | 79.00 | 79.90 | 79.00 | 79.90 | 79.90 | 0.63% | 114 |
| Sep 15, 2026 | 78.70 | 79.40 | 78.70 | 79.40 | 79.40 | 1.40% | 26 |
| Sep 14, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 0.51% | - |
| Sep 11, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | -0.51% | - |
| Sep 10, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 2.22% | - |
| Sep 9, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | -0.39% | - |
| Sep 8, 2026 | 77.40 | 77.70 | 76.90 | 76.90 | 76.90 | -0.39% | 91 |
| Sep 7, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 1.98% | - |
| Sep 4, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | 0.93% | - |
| Sep 3, 2026 | 75.30 | 75.30 | 75.00 | 75.00 | 75.00 | -1.19% | 40 |
| Sep 2, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 1.20% | - |
| Sep 1, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.27% | - |
| Aug 31, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 0.67% | - |
| Aug 28, 2026 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - | - |
| Aug 27, 2026 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | -1.46% | - |
| Aug 26, 2026 | 75.40 | 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% | - |