Wallenius Wilhelmsen ASA (FRA:WNL)
Germany · Delayed Price · Currency is EUR 11.22
-0.11 (-0.97%)
At close: Feb 20, 2026
Wallenius Wilhelmsen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 11.58 | 11.58 | 11.22 | 11.22 | 11.22 | -0.97% | 7,588 |
| Feb 19, 2026 | 11.17 | 11.64 | 11.17 | 11.33 | 11.33 | 1.61% | 5,350 |
| Feb 18, 2026 | 10.70 | 11.15 | 10.70 | 11.15 | 11.15 | 3.72% | 750 |
| Feb 17, 2026 | 10.90 | 10.90 | 10.71 | 10.75 | 10.75 | 0.84% | 2,449 |
| Feb 16, 2026 | 10.40 | 10.66 | 10.40 | 10.66 | 10.66 | 4.20% | 5,326 |
| Feb 13, 2026 | 10.41 | 10.41 | 10.23 | 10.23 | 10.23 | -1.82% | - |
| Feb 12, 2026 | 10.37 | 10.56 | 10.37 | 10.42 | 10.42 | 0.10% | 1,205 |
| Feb 11, 2026 | 10.49 | 10.49 | 10.41 | 10.41 | 10.41 | 4.10% | 300 |
| Feb 10, 2026 | 10.05 | 10.37 | 10.00 | 10.00 | 10.00 | -0.70% | 300 |
| Feb 9, 2026 | 9.87 | 10.07 | 9.87 | 10.07 | 10.07 | -0.79% | 3 |
| Feb 6, 2026 | 9.67 | 10.15 | 9.67 | 10.15 | 10.15 | 4.69% | 227 |
| Feb 5, 2026 | 9.75 | 9.96 | 9.70 | 9.70 | 9.70 | -1.02% | 1,189 |
| Feb 4, 2026 | 10.16 | 10.16 | 9.80 | 9.80 | 9.80 | -2.05% | 977 |
| Feb 3, 2026 | 9.96 | 10.27 | 9.96 | 10.00 | 10.00 | 3.79% | 1,800 |
| Feb 2, 2026 | 9.46 | 9.64 | 9.46 | 9.64 | 9.64 | 0.63% | 500 |
| Jan 30, 2026 | 9.25 | 9.58 | 9.25 | 9.58 | 9.58 | 2.90% | 701 |
| Jan 29, 2026 | 9.23 | 9.58 | 9.23 | 9.31 | 9.31 | 0.27% | 32 |
| Jan 28, 2026 | 9.55 | 9.55 | 9.27 | 9.28 | 9.28 | 0.22% | 4,100 |
| Jan 27, 2026 | 8.77 | 9.26 | 8.77 | 9.26 | 9.26 | 5.95% | - |
| Jan 26, 2026 | 9.00 | 9.00 | 8.74 | 8.74 | 8.74 | -4.53% | 655 |
| Jan 23, 2026 | 8.77 | 9.16 | 8.77 | 9.16 | 9.16 | 4.51% | 250 |
| Jan 22, 2026 | 8.75 | 9.02 | 8.75 | 8.76 | 8.76 | - | 1,129 |
| Jan 21, 2026 | 8.73 | 9.07 | 8.73 | 8.76 | 8.76 | 0.92% | 350 |
| Jan 20, 2026 | 8.61 | 8.97 | 8.61 | 8.68 | 8.68 | -0.17% | 3,898 |
| Jan 19, 2026 | 8.85 | 8.85 | 8.70 | 8.70 | 8.70 | -2.85% | 30 |
| Jan 16, 2026 | 8.64 | 8.95 | 8.64 | 8.95 | 8.95 | 3.41% | - |
| Jan 15, 2026 | 9.37 | 9.37 | 8.64 | 8.66 | 8.66 | -3.83% | 2,437 |
| Jan 14, 2026 | 8.92 | 9.10 | 8.92 | 9.00 | 9.00 | 1.07% | 500 |
| Jan 13, 2026 | 8.81 | 9.18 | 8.81 | 8.91 | 8.91 | 1.25% | 460 |
| Jan 12, 2026 | 8.91 | 8.91 | 8.80 | 8.80 | 8.80 | 1.74% | 271 |
| Jan 9, 2026 | 8.61 | 8.95 | 8.61 | 8.65 | 8.65 | 0.41% | 112 |
| Jan 8, 2026 | 8.99 | 8.99 | 8.61 | 8.61 | 8.61 | -1.09% | 1,120 |
| Jan 7, 2026 | 8.37 | 8.72 | 8.37 | 8.71 | 8.71 | 3.94% | 740 |
| Jan 6, 2026 | 8.41 | 8.60 | 8.38 | 8.38 | 8.38 | 0.30% | 735 |
| Jan 5, 2026 | 8.79 | 8.79 | 8.35 | 8.35 | 8.35 | -0.71% | 1,200 |
| Jan 2, 2026 | 8.69 | 8.69 | 8.41 | 8.41 | 8.41 | -1.23% | 612 |
| Dec 30, 2025 | 8.35 | 8.60 | 8.35 | 8.52 | 8.52 | 1.98% | 30 |
| Dec 29, 2025 | 8.50 | 8.63 | 8.35 | 8.35 | 8.35 | -0.60% | 700 |
| Dec 23, 2025 | 8.21 | 8.40 | 8.21 | 8.40 | 8.40 | 2.38% | 1,350 |
| Dec 22, 2025 | 8.55 | 8.55 | 8.21 | 8.21 | 8.21 | -0.55% | 460 |
| Dec 19, 2025 | 8.35 | 8.35 | 8.25 | 8.25 | 8.25 | -1.08% | 10 |
| Dec 18, 2025 | 8.26 | 8.34 | 8.26 | 8.34 | 8.34 | 1.15% | - |
| Dec 17, 2025 | 8.29 | 8.55 | 8.25 | 8.25 | 8.25 | -0.72% | 350 |
| Dec 16, 2025 | 8.42 | 8.54 | 8.26 | 8.31 | 8.31 | -1.37% | 685 |
| Dec 15, 2025 | 8.76 | 8.76 | 8.42 | 8.42 | 8.42 | -3.88% | 12,314 |
| Dec 12, 2025 | 8.96 | 8.96 | 8.71 | 8.76 | 8.76 | -1.41% | 297 |
| Dec 11, 2025 | 8.60 | 9.03 | 8.60 | 8.89 | 8.89 | -0.67% | 24,800 |
| Dec 10, 2025 | 8.62 | 8.95 | 8.62 | 8.95 | 8.95 | 2.64% | 2,430 |
| Dec 9, 2025 | 8.44 | 8.80 | 8.44 | 8.72 | 8.72 | 3.94% | 1,008 |
| Dec 8, 2025 | 7.96 | 8.53 | 7.96 | 8.39 | 8.39 | 5.27% | 626 |