Woolworths Holdings Limited (FRA:WN3)
Germany · Delayed Price · Currency is EUR 2.540
0.00 (0.00%)
At close: Mar 27, 2026
FRA:WN3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Mar 26, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -0.78% | - |
| Mar 25, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -0.78% | - |
| Mar 24, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.52 | 3.20% | - |
| Mar 23, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.44 | -3.10% | - |
| Mar 20, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.52 | - | - |
| Mar 19, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.52 | -5.15% | - |
| Mar 18, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.66 | 3.03% | - |
| Mar 17, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.58 | -1.49% | - |
| Mar 16, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.62 | 3.08% | - |
| Mar 13, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.54 | -2.99% | - |
| Mar 12, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.62 | -2.90% | - |
| Mar 11, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.70 | -0.72% | - |
| Mar 10, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.72 | 6.92% | - |
| Mar 9, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.54 | -5.80% | - |
| Mar 6, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.70 | 1.47% | - |
| Mar 5, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.66 | 4.62% | - |
| Mar 4, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.54 | -8.45% | - |
| Mar 3, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.77 | -3.40% | - |
| Mar 2, 2026 | 2.80 | 2.94 | 2.80 | 2.94 | 2.87 | 0.68% | 30 |
| Feb 27, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.85 | 2.82% | - |
| Feb 26, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.77 | - | - |
| Feb 25, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.77 | 1.43% | - |
| Feb 24, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.74 | -1.41% | - |
| Feb 23, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.77 | 0.71% | - |
| Feb 20, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.75 | -0.70% | - |
| Feb 19, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.77 | - | - |
| Feb 18, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.77 | 0.71% | - |
| Feb 17, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.75 | -0.70% | - |
| Feb 16, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.77 | 2.16% | - |
| Feb 13, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.72 | -1.42% | - |
| Feb 12, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.75 | - | - |
| Feb 11, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.75 | -0.70% | - |
| Feb 10, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.77 | -2.07% | - |
| Feb 9, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.83 | 3.57% | - |
| Feb 6, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.74 | -0.71% | - |
| Feb 5, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.75 | -1.40% | - |
| Feb 4, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.79 | 0.70% | - |
| Feb 3, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.77 | 2.90% | - |
| Feb 2, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.70 | -4.17% | - |
| Jan 30, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.81 | -2.70% | - |
| Jan 29, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.89 | -3.90% | - |
| Jan 28, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.01 | - | - |
| Jan 27, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.01 | - | - |
| Jan 26, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.01 | -1.28% | - |
| Jan 23, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.05 | 2.63% | - |
| Jan 22, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.97 | 1.33% | - |
| Jan 21, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.93 | -1.96% | - |
| Jan 20, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.99 | -0.65% | - |
| Jan 19, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.01 | -1.28% | - |