Walmart Inc. (FRA:WMTD)
Germany · Delayed Price · Currency is EUR 28.20
+0.20 (0.71%)
Last updated: Sep 14, 2026, 8:16 PM CET
FRA:WMTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Sep 14, 2026 | 27.80 | 28.20 | 27.80 | 28.20 | 28.20 | 0.71% | - |
| Sep 11, 2026 | 27.40 | 28.00 | 27.40 | 28.00 | 28.00 | 3.70% | 2 |
| Sep 10, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Sep 9, 2026 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Sep 8, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Sep 7, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.86% | 38 |
| Sep 4, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.19% | - |
| Sep 3, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Sep 2, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | - |
| Sep 1, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.05% | - |
| Aug 31, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Aug 28, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Aug 27, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Aug 26, 2026 | 27.00 | 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% | - |