Woolworths Holdings Limited (FRA:WN3)
Germany · Delayed Price · Currency is EUR 2.100
0.00 (0.00%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:WN3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 23 |
| Oct 22, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.87% | - |
| Oct 21, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.90% | - |
| Oct 20, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.87% | - |
| Oct 19, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -1.83% | - |
| Oct 16, 2026 | 2.14 | 2.18 | 2.12 | 2.18 | 2.18 | 4.81% | 23 |
| Oct 15, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -1.89% | - |
| Oct 14, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 1.92% | - |
| Oct 13, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.97% | - |
| Oct 12, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -4.63% | - |
| Oct 9, 2026 | 1.98 | 2.16 | 1.98 | 2.16 | 2.16 | 9.64% | 546 |
| Oct 8, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.03% | - |
| Oct 7, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.56% | - |
| Oct 6, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | - |
| Oct 5, 2026 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -2.56% | 3,000 |
| Oct 2, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.02% | - |
| Oct 1, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Sep 30, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 2.07% | - |
| Sep 29, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -2.03% | - |
| Sep 28, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.51% | - |
| Sep 25, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.51% | - |
| Sep 24, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -2.48% | - |
| Sep 23, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Sep 22, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 2.20% | - |
| Sep 21, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.98 | - | - |
| Sep 18, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.98 | 2.54% | - |
| Sep 17, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.93 | -1.01% | - |
| Sep 16, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.95 | 2.05% | - |
| Sep 15, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.91 | -3.47% | - |
| Sep 14, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.98 | -1.94% | - |
| Sep 11, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.02 | -0.96% | - |
| Sep 10, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.04 | -1.89% | - |
| Sep 9, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.07 | -0.93% | - |
| Sep 8, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.09 | -4.46% | - |
| Sep 7, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.19 | 0.90% | - |
| Sep 4, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.17 | -1.77% | - |
| Sep 3, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.21 | -0.88% | - |
| Sep 2, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.23 | -1.72% | - |
| Sep 1, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.27 | 0.87% | - |
| Aug 31, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.25 | -0.86% | - |
| Aug 28, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.27 | - | - |
| Aug 27, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.27 | -0.85% | - |
| Aug 26, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.29 | - | - |
| Aug 25, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.29 | - | - |
| Aug 24, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.29 | -0.85% | - |
| Aug 21, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.31 | - | - |
| Aug 20, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.31 | 0.85% | - |
| Aug 19, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.29 | -0.85% | - |
| Aug 18, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.31 | -0.84% | - |
| Aug 17, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.33 | -1.65% | - |