Wallenius Wilhelmsen ASA (FRA:WNL)
Germany · Delayed Price · Currency is EUR 7.76
+0.10 (1.31%)
At close: Dec 1, 2025
Wallenius Wilhelmsen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 7.85 | 7.85 | 7.76 | 7.76 | 7.76 | 1.31% | 500 |
| Nov 28, 2025 | 7.55 | 7.75 | 7.55 | 7.66 | 7.66 | 2.00% | 2,001 |
| Nov 27, 2025 | 7.54 | 7.54 | 7.51 | 7.51 | 7.51 | -1.05% | - |
| Nov 26, 2025 | 7.51 | 7.60 | 7.51 | 7.59 | 7.59 | 1.74% | 1,270 |
| Nov 25, 2025 | 7.36 | 7.70 | 7.36 | 7.46 | 7.46 | 1.15% | 220 |
| Nov 24, 2025 | 7.62 | 7.62 | 7.37 | 7.37 | 7.37 | -0.07% | 400 |
| Nov 21, 2025 | 7.35 | 7.58 | 7.32 | 7.38 | 7.38 | 0.55% | 5,405 |
| Nov 20, 2025 | 7.48 | 7.67 | 7.34 | 7.34 | 7.34 | -2.65% | 70 |
| Nov 19, 2025 | 7.46 | 7.60 | 7.46 | 7.54 | 7.54 | 4.00% | 571 |
| Nov 18, 2025 | 7.40 | 7.40 | 7.25 | 7.25 | 7.25 | -2.09% | 1,030 |
| Nov 17, 2025 | 7.11 | 7.46 | 7.11 | 7.40 | 7.40 | 4.08% | 66 |
| Nov 14, 2025 | 7.16 | 7.26 | 7.11 | 7.11 | 7.11 | -0.28% | 2,075 |
| Nov 13, 2025 | 7.32 | 7.32 | 7.13 | 7.13 | 7.13 | -3.06% | 500 |
| Nov 12, 2025 | 7.24 | 7.39 | 7.21 | 7.36 | 7.36 | 1.80% | 1,501 |
| Nov 11, 2025 | 7.29 | 7.47 | 7.21 | 7.23 | 7.23 | -0.96% | 66 |
| Nov 10, 2025 | 7.23 | 7.37 | 7.23 | 7.30 | 7.30 | 1.74% | 260 |
| Nov 7, 2025 | 6.97 | 7.20 | 6.97 | 7.17 | 7.17 | 4.52% | 509 |
| Nov 6, 2025 | 6.71 | 7.14 | 6.71 | 6.86 | 6.86 | 5.54% | 40 |
| Nov 5, 2025 | 6.73 | 6.73 | 6.50 | 6.50 | 6.50 | -0.15% | 250 |
| Nov 4, 2025 | 6.66 | 6.68 | 6.51 | 6.51 | 6.51 | -2.18% | 19 |
| Nov 3, 2025 | 6.68 | 6.87 | 6.66 | 6.66 | 6.66 | -0.08% | 3,007 |
| Oct 31, 2025 | 6.63 | 6.93 | 6.63 | 6.66 | 6.66 | 0.23% | 350 |
| Oct 30, 2025 | 6.81 | 6.81 | 6.65 | 6.65 | 6.65 | -1.41% | 36 |
| Oct 29, 2025 | 6.70 | 6.92 | 6.70 | 6.74 | 6.74 | 0.60% | 4,228 |
| Oct 28, 2025 | 6.55 | 6.84 | 6.55 | 6.70 | 6.70 | 0.60% | 450 |
| Oct 27, 2025 | 6.58 | 6.79 | 6.58 | 6.66 | 6.66 | 2.62% | 2,590 |
| Oct 24, 2025 | 6.63 | 6.73 | 6.49 | 6.49 | 6.49 | -1.74% | 300 |
| Oct 23, 2025 | 6.39 | 6.61 | 6.39 | 6.61 | 6.61 | 3.53% | - |
| Oct 22, 2025 | 6.52 | 6.52 | 6.38 | 6.38 | 6.38 | -2.30% | 150 |
| Oct 21, 2025 | 6.60 | 6.65 | 6.53 | 6.53 | 6.53 | -1.21% | 200 |
| Oct 20, 2025 | 6.44 | 6.61 | 6.44 | 6.61 | 6.61 | 2.80% | 4 |
| Oct 17, 2025 | 6.55 | 6.55 | 6.43 | 6.43 | 6.43 | -1.83% | 15,000 |
| Oct 16, 2025 | 6.56 | 6.70 | 6.55 | 6.55 | 6.55 | 0.31% | 501 |
| Oct 15, 2025 | 6.61 | 6.79 | 6.53 | 6.53 | 6.53 | -1.80% | 2,425 |
| Oct 14, 2025 | 6.92 | 6.92 | 6.60 | 6.65 | 6.65 | -2.13% | 1,004 |
| Oct 13, 2025 | 7.19 | 7.19 | 6.68 | 6.80 | 6.80 | -3.07% | 2,942 |
| Oct 10, 2025 | 7.14 | 7.28 | 7.01 | 7.01 | 7.01 | -1.82% | 780 |
| Oct 9, 2025 | 7.26 | 7.28 | 7.14 | 7.14 | 7.14 | -1.45% | 5,344 |
| Oct 8, 2025 | 7.33 | 7.33 | 7.25 | 7.25 | 7.25 | 0.62% | 1,072 |
| Oct 7, 2025 | 7.71 | 7.71 | 7.20 | 7.20 | 7.20 | -6.68% | 1,038 |
| Oct 6, 2025 | 7.75 | 7.88 | 7.70 | 7.72 | 7.72 | 1.71% | 1,360 |
| Oct 3, 2025 | 7.61 | 7.82 | 7.59 | 7.59 | 7.59 | -0.26% | 725 |
| Oct 2, 2025 | 7.68 | 7.88 | 7.61 | 7.61 | 7.61 | -0.13% | 10 |
| Oct 1, 2025 | 7.60 | 7.62 | 7.60 | 7.62 | 7.62 | 0.20% | 6,000 |
| Sep 30, 2025 | 7.65 | 7.94 | 7.46 | 7.60 | 7.60 | -0.78% | 2,772 |
| Sep 29, 2025 | 8.00 | 8.14 | 7.66 | 7.66 | 7.66 | -4.25% | 2,002 |
| Sep 26, 2025 | 7.86 | 8.12 | 7.86 | 8.00 | 8.00 | 1.85% | 12,000 |
| Sep 25, 2025 | 7.90 | 8.14 | 7.86 | 7.86 | 7.86 | 0.90% | 173 |
| Sep 24, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.32% | - |
| Sep 23, 2025 | 8.00 | 8.00 | 7.76 | 7.76 | 7.76 | -3.00% | 895 |