Wallenius Wilhelmsen ASA (FRA:WNL)
Germany · Delayed Price · Currency is EUR 9.58
+0.27 (2.90%)
At close: Jan 30, 2026
Wallenius Wilhelmsen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 8.03 | 8.03 | 7.97 | 7.97 | 7.97 | -2.81% | - |
| Dec 4, 2025 | 7.86 | 8.20 | 7.86 | 8.20 | 8.20 | 4.33% | 1,050 |
| Dec 3, 2025 | 7.82 | 8.14 | 7.82 | 7.86 | 7.86 | 0.83% | 5,690 |
| Dec 2, 2025 | 7.76 | 8.00 | 7.76 | 7.79 | 7.79 | 0.45% | 15,660 |
| 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 |