Walmart Inc. (FRA:WMTD)
Germany · Delayed Price · Currency is EUR 27.00
-0.40 (-1.46%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:WMTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | - | -1.46% | - |
| Aug 25, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 3.01% | - |
| Aug 24, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Aug 21, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -8.64% | - |
| Aug 20, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.34 | -2.00% | - |
| Aug 19, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.93 | 1.35% | - |
| Aug 18, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.53 | - | - |
| Aug 17, 2026 | 29.40 | 29.60 | 29.40 | 29.60 | 29.53 | -0.67% | - |
| Aug 14, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.73 | -0.67% | - |
| Aug 13, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.93 | 2.74% | - |
| Aug 12, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.14 | 0.69% | - |
| Aug 11, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.94 | 2.11% | - |
| Aug 10, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.34 | -1.39% | - |
| Aug 7, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.74 | - | - |
| Aug 6, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.74 | 1.41% | - |
| Aug 5, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.34 | - | - |
| Aug 4, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.34 | -0.70% | - |
| Aug 3, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.54 | 2.14% | - |
| Jul 31, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.94 | -4.11% | - |
| Jul 30, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.14 | - | - |
| Jul 29, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.14 | -2.01% | 1 |
| Jul 28, 2026 | 29.60 | 29.80 | 29.60 | 29.80 | 29.73 | 6.43% | 5 |
| Jul 27, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.94 | 0.72% | - |
| Jul 24, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.74 | -1.42% | - |
| Jul 23, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.14 | -1.40% | - |
| Jul 22, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.54 | -1.38% | - |
| Jul 21, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.94 | -2.03% | - |
| Jul 20, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.53 | -0.67% | - |
| Jul 17, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.73 | 2.05% | - |
| Jul 16, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.14 | -0.68% | - |
| Jul 15, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.34 | -0.68% | - |
| Jul 14, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.53 | - | - |
| Jul 13, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.53 | 3.50% | - |
| Jul 10, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.54 | -1.38% | - |
| Jul 9, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.94 | 2.11% | - |
| Jul 8, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.34 | 0.71% | - |
| Jul 7, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.14 | -0.70% | - |
| Jul 6, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.34 | 0.71% | - |
| Jul 3, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.14 | 2.17% | - |
| Jul 2, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.54 | -5.48% | - |
| Jul 1, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.14 | -0.68% | - |
| Jun 30, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.34 | -1.34% | - |
| Jun 29, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.73 | -0.67% | - |
| Jun 26, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.93 | -2.60% | - |
| Jun 25, 2026 | 30.20 | 30.80 | 30.20 | 30.80 | 30.73 | - | 281 |
| Jun 24, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.73 | 1.99% | - |
| Jun 23, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.13 | 0.67% | - |
| Jun 22, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.93 | -1.32% | - |
| Jun 19, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.33 | -0.65% | - |
| Jun 18, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.53 | -1.29% | - |