Wallenius Wilhelmsen ASA (FRA:WNL)
Germany · Delayed Price · Currency is EUR 6.63
+0.02 (0.38%)
Last updated: Oct 24, 2025, 8:07 AM CET
Wallenius Wilhelmsen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | - | 0.16% | - |
| 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% | 12,851 |
| 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% | 3,863 |
| Sep 24, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.32% | 14,530 |
| Sep 23, 2025 | 8.00 | 8.00 | 7.76 | 7.76 | 7.76 | -3.00% | 895 |
| Sep 22, 2025 | 8.09 | 8.09 | 7.90 | 8.00 | 8.00 | 0.25% | 11,588 |
| Sep 19, 2025 | 8.15 | 8.22 | 7.98 | 7.98 | 7.98 | -2.09% | 2 |
| Sep 18, 2025 | 7.94 | 8.15 | 7.94 | 8.15 | 8.15 | 1.88% | 228 |
| Sep 17, 2025 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 0.76% | 228 |
| Sep 16, 2025 | 8.10 | 8.10 | 7.94 | 7.94 | 7.94 | 0.51% | 1,099 |
| Sep 15, 2025 | 8.08 | 8.08 | 7.90 | 7.90 | 7.90 | 0.83% | 98 |
| Sep 12, 2025 | 7.86 | 7.95 | 7.84 | 7.84 | 7.84 | -0.19% | 20 |
| Sep 11, 2025 | 7.84 | 8.13 | 7.82 | 7.85 | 7.85 | -1.20% | 2,765 |
| Sep 10, 2025 | 8.04 | 8.06 | 7.95 | 7.95 | 7.95 | -0.81% | 311 |
| Sep 9, 2025 | 8.07 | 8.07 | 8.01 | 8.01 | 8.01 | -0.87% | 249 |
| Sep 8, 2025 | 7.93 | 8.32 | 7.93 | 8.08 | 8.08 | 0.69% | 249 |
| Sep 5, 2025 | 7.83 | 8.10 | 7.83 | 8.03 | 8.03 | 3.28% | 588 |
| Sep 4, 2025 | 7.80 | 7.87 | 7.77 | 7.77 | 7.77 | -0.38% | 321 |
| Sep 3, 2025 | 7.70 | 7.89 | 7.70 | 7.80 | 7.80 | 1.30% | 3 |
| Sep 2, 2025 | 7.72 | 7.73 | 7.70 | 7.70 | 7.70 | -1.09% | 318 |
| Sep 1, 2025 | 8.23 | 8.23 | 7.79 | 7.79 | 7.79 | -1.52% | 100 |
| Aug 29, 2025 | 7.90 | 8.06 | 7.90 | 7.91 | 7.91 | -1.19% | 10 |
| Aug 28, 2025 | 8.08 | 8.18 | 8.00 | 8.00 | 8.00 | 3.09% | 322 |
| Aug 27, 2025 | 7.80 | 7.93 | 7.68 | 7.76 | 7.76 | 1.57% | 3,228 |
| Aug 26, 2025 | 8.30 | 8.30 | 7.62 | 7.64 | 7.64 | -12.79% | 249 |
| Aug 25, 2025 | 8.89 | 8.89 | 8.76 | 8.76 | 7.99 | -0.51% | 502 |
| Aug 22, 2025 | 8.51 | 8.93 | 8.51 | 8.81 | 8.14 | 4.02% | 1,993 |
| Aug 21, 2025 | 8.50 | 8.64 | 8.47 | 8.47 | 7.83 | 0.18% | 108 |
| Aug 20, 2025 | 8.24 | 8.49 | 8.24 | 8.45 | 7.82 | 2.55% | 1,019 |
| Aug 19, 2025 | 8.25 | 8.45 | 8.24 | 8.24 | 7.62 | -2.08% | 500 |
| Aug 18, 2025 | 8.10 | 8.42 | 8.10 | 8.42 | 7.78 | 4.73% | 400 |
| Aug 15, 2025 | 8.21 | 8.31 | 8.04 | 8.04 | 7.43 | -2.07% | 2,191 |