Wilh. Wilhelmsen Holding ASA (FRA:WML1)
Germany · Delayed Price · Currency is EUR 64.40
-0.70 (-1.08%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:WML1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 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% | - |
| May 12, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | -0.31% | - |
| May 11, 2026 | 61.30 | 64.50 | 61.30 | 64.50 | 64.50 | 10.26% | 10 |
| May 8, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -1.35% | - |
| May 7, 2026 | 59.00 | 59.30 | 59.00 | 59.30 | 59.30 | -5.87% | 3 |
| May 6, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 4.13% | - |
| May 5, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -1.63% | - |
| May 4, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.55% | - |
| Apr 30, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 61.16 | -1.10% | - |
| Apr 29, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 61.84 | 1.92% | - |
| Apr 28, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 60.68 | -1.57% | - |
| Apr 27, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 61.65 | 0.32% | - |
| Apr 24, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 61.45 | 0.80% | - |
| Apr 23, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 60.97 | -1.72% | - |
| Apr 22, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 62.04 | -0.93% | - |
| Apr 21, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 62.62 | 2.87% | - |
| Apr 20, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 60.87 | -2.49% | - |
| Apr 17, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 62.42 | -0.31% | - |
| Apr 16, 2026 | 65.00 | 65.00 | 64.50 | 64.50 | 62.62 | -0.77% | 28 |
| Apr 15, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 63.10 | -2.26% | - |
| Apr 14, 2026 | 66.60 | 66.60 | 66.50 | 66.50 | 64.56 | 0.45% | 35 |
| Apr 13, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 64.27 | -3.78% | - |
| Apr 10, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 66.79 | 2.53% | - |
| Apr 9, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 65.14 | -1.18% | - |
| Apr 8, 2026 | 69.10 | 69.10 | 67.90 | 67.90 | 65.92 | 2.11% | 21 |
| Apr 7, 2026 | 65.40 | 66.50 | 65.40 | 66.50 | 64.56 | 2.15% | 25 |
| Apr 2, 2026 | 64.40 | 65.10 | 64.40 | 65.10 | 63.20 | -0.46% | 19 |
| Apr 1, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 63.49 | 1.40% | - |
| Mar 31, 2026 | 64.00 | 64.50 | 64.00 | 64.50 | 62.62 | 1.74% | 25 |
| Mar 30, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 61.55 | -3.94% | - |
| Mar 27, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 64.07 | -0.15% | - |
| Mar 26, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 64.17 | -1.64% | - |
| Mar 25, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 65.24 | 5.49% | - |
| Mar 24, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 61.84 | -0.16% | - |
| Mar 23, 2026 | 63.90 | 63.90 | 63.80 | 63.80 | 61.94 | -6.59% | 100 |
| Mar 20, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | 66.31 | -0.73% | - |