Walmart Inc. (FRA:WMT)
Germany · Delayed Price · Currency is EUR 96.00
+1.20 (1.27%)
At close: Dec 1, 2025
Walmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 95.47 | 96.00 | 95.11 | 96.00 | 96.00 | 1.27% | 894 |
| Nov 28, 2025 | 94.18 | 95.02 | 94.18 | 94.80 | 94.80 | 0.56% | 613 |
| Nov 27, 2025 | 94.04 | 94.77 | 94.04 | 94.27 | 94.27 | -0.15% | 1,388 |
| Nov 26, 2025 | 92.21 | 94.41 | 92.21 | 94.41 | 94.41 | 2.40% | 553 |
| Nov 25, 2025 | 90.58 | 92.21 | 90.39 | 92.20 | 92.20 | 1.16% | 280 |
| Nov 24, 2025 | 91.59 | 91.75 | 91.00 | 91.14 | 91.14 | -0.02% | 929 |
| Nov 21, 2025 | 92.96 | 93.85 | 91.16 | 91.16 | 91.16 | -2.06% | 1,426 |
| Nov 20, 2025 | 88.56 | 93.08 | 88.56 | 93.08 | 93.08 | 7.42% | 2,554 |
| Nov 19, 2025 | 87.65 | 87.81 | 86.65 | 86.65 | 86.65 | -2.22% | 1,231 |
| Nov 18, 2025 | 88.50 | 89.03 | 88.50 | 88.62 | 88.62 | 0.06% | 482 |
| Nov 17, 2025 | 88.41 | 88.57 | 88.30 | 88.57 | 88.57 | 0.51% | 378 |
| Nov 14, 2025 | 87.82 | 88.27 | 85.00 | 88.12 | 88.12 | -0.96% | 227 |
| Nov 13, 2025 | 89.41 | 89.41 | 88.97 | 88.97 | 88.97 | -0.09% | 198 |
| Nov 12, 2025 | 89.31 | 89.46 | 89.05 | 89.05 | 89.05 | -0.18% | 1,005 |
| Nov 11, 2025 | 88.74 | 89.21 | 88.43 | 89.21 | 89.21 | 1.13% | 742 |
| Nov 10, 2025 | 88.68 | 88.68 | 88.21 | 88.21 | 88.21 | -0.36% | 483 |
| Nov 7, 2025 | 88.10 | 88.53 | 87.83 | 88.53 | 88.53 | 0.58% | 427 |
| Nov 6, 2025 | 88.09 | 88.32 | 88.02 | 88.02 | 88.02 | -1.38% | 134 |
| Nov 5, 2025 | 88.94 | 89.29 | 88.42 | 89.25 | 89.25 | 0.26% | 479 |
| Nov 4, 2025 | 87.77 | 89.12 | 87.77 | 89.02 | 89.02 | 1.59% | 422 |
| Nov 3, 2025 | 87.80 | 88.22 | 87.42 | 87.63 | 87.63 | -0.17% | 2,274 |
| Oct 31, 2025 | 88.23 | 88.23 | 86.92 | 87.78 | 87.78 | -1.36% | 479 |
| Oct 30, 2025 | 88.09 | 88.99 | 88.09 | 88.99 | 88.99 | 0.62% | 511 |
| Oct 29, 2025 | 88.72 | 88.76 | 88.30 | 88.44 | 88.44 | -0.19% | 405 |
| Oct 28, 2025 | 89.55 | 89.82 | 88.61 | 88.61 | 88.61 | -1.22% | 327 |
| Oct 27, 2025 | 91.80 | 91.80 | 89.70 | 89.70 | 89.70 | -1.92% | 1,024 |
| Oct 24, 2025 | 92.02 | 92.22 | 91.00 | 91.46 | 91.46 | 0.03% | 447 |
| Oct 23, 2025 | 92.14 | 92.71 | 91.35 | 91.43 | 91.43 | -1.21% | 897 |
| Oct 22, 2025 | 91.34 | 92.55 | 91.34 | 92.55 | 92.55 | 0.59% | 451 |
| Oct 21, 2025 | 91.96 | 92.26 | 91.96 | 92.01 | 92.01 | 0.40% | 661 |
| Oct 20, 2025 | 92.36 | 92.70 | 91.64 | 91.64 | 91.64 | -0.39% | 470 |
| Oct 17, 2025 | 90.43 | 92.00 | 90.43 | 92.00 | 92.00 | 0.63% | 600 |
| Oct 16, 2025 | 93.36 | 93.72 | 91.42 | 91.42 | 91.42 | -2.67% | 1,358 |
| Oct 15, 2025 | 92.68 | 94.02 | 91.96 | 93.93 | 93.93 | 1.16% | 1,519 |
| Oct 14, 2025 | 87.98 | 92.85 | 87.98 | 92.85 | 92.85 | 5.58% | 1,332 |
| Oct 13, 2025 | 88.26 | 88.26 | 87.94 | 87.94 | 87.94 | -1.17% | 1,230 |
| Oct 10, 2025 | 87.86 | 88.98 | 87.76 | 88.98 | 88.98 | 2.12% | 528 |
| Oct 9, 2025 | 88.38 | 88.94 | 87.12 | 87.13 | 87.13 | -1.81% | 1,840 |
| Oct 8, 2025 | 88.77 | 88.97 | 88.28 | 88.74 | 88.74 | 0.50% | 2,804 |
| Oct 7, 2025 | 87.74 | 88.30 | 87.19 | 88.30 | 88.30 | 0.44% | 5,372 |
| Oct 6, 2025 | 87.07 | 87.99 | 87.07 | 87.91 | 87.91 | 0.81% | 528 |
| Oct 3, 2025 | 86.72 | 87.20 | 86.67 | 87.20 | 87.20 | 1.12% | 60 |
| Oct 2, 2025 | 86.73 | 86.79 | 85.93 | 86.23 | 86.23 | -0.76% | 1,181 |
| Oct 1, 2025 | 87.48 | 87.77 | 86.17 | 86.89 | 86.89 | -1.15% | 697 |
| Sep 30, 2025 | 87.75 | 88.37 | 87.51 | 87.90 | 87.90 | -0.20% | 585 |
| Sep 29, 2025 | 88.00 | 88.08 | 88.00 | 88.08 | 88.08 | -0.16% | 269 |
| Sep 26, 2025 | 88.14 | 88.30 | 88.14 | 88.22 | 88.22 | -0.46% | 159 |
| Sep 25, 2025 | 87.40 | 88.63 | 87.40 | 88.63 | 88.63 | 1.54% | 1,533 |
| Sep 24, 2025 | 86.81 | 87.29 | 86.81 | 87.29 | 87.29 | 0.80% | 870 |
| Sep 23, 2025 | 87.06 | 87.19 | 86.37 | 86.60 | 86.60 | -0.78% | 463 |