Wilh. Wilhelmsen Holding ASA (FRA:WML1)
Germany · Delayed Price · Currency is EUR 84.70
-2.70 (-3.09%)
At close: Oct 23, 2026
FRA:WML1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | -3.09% | - |
| Oct 22, 2026 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | 1.75% | - |
| Oct 21, 2026 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | 0.59% | - |
| Oct 20, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | -0.12% | - |
| Oct 19, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.35% | - |
| Oct 16, 2026 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | - | - |
| Oct 15, 2026 | 86.00 | 86.00 | 85.20 | 85.20 | 85.20 | -1.05% | 12 |
| Oct 14, 2026 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | 0.94% | - |
| Oct 13, 2026 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | 0.35% | - |
| Oct 12, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 2.04% | - |
| Oct 9, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | 0.48% | - |
| Oct 8, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | -2.93% | - |
| Oct 7, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | 0.12% | - |
| Oct 6, 2026 | 86.80 | 86.80 | 85.30 | 85.30 | 85.30 | -2.85% | 30 |
| Oct 5, 2026 | 87.10 | 87.80 | 87.10 | 87.80 | 87.80 | 0.80% | 4 |
| Oct 2, 2026 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | 0.93% | - |
| Oct 1, 2026 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | -1.15% | - |
| Sep 30, 2026 | 83.20 | 87.30 | 83.20 | 87.30 | 87.30 | 2.71% | 430 |
| Sep 29, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.19% | - |
| Sep 28, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.96% | - |
| Sep 25, 2026 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 2.59% | - |
| Sep 24, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | -0.61% | - |
| Sep 23, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 0.12% | - |
| Sep 22, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | - |
| Sep 21, 2026 | 80.90 | 81.50 | 80.70 | 81.50 | 81.50 | 0.87% | 254 |
| 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% | - |