Woodside Energy Group Ltd (FRA:WOP)
Germany · Delayed Price · Currency is EUR 13.00
+0.60 (4.84%)
At close: Dec 19, 2025
Woodside Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 12.40 | 13.00 | 12.40 | 13.00 | 13.00 | 4.84% | 9 |
| Dec 18, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -5.34% | - |
| Dec 17, 2025 | 12.80 | 13.10 | 12.70 | 13.10 | 13.10 | 0.77% | 2,320 |
| Dec 16, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.99% | - |
| Dec 15, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Dec 12, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Dec 11, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Dec 10, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -6.85% | - |
| Dec 9, 2025 | 13.60 | 14.60 | 13.60 | 14.60 | 14.60 | 5.04% | 500 |
| Dec 8, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Dec 5, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Dec 4, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Dec 3, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Dec 2, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Dec 1, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Nov 28, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Nov 27, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Nov 26, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Nov 25, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Nov 24, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Nov 21, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.84% | - |
| Nov 20, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Nov 19, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Nov 18, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Nov 17, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Nov 14, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -7.24% | 50 |
| Nov 13, 2025 | 14.20 | 15.20 | 14.20 | 15.20 | 15.20 | 4.11% | 300 |
| Nov 12, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Nov 11, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.11% | - |
| Nov 10, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.16% | - |
| Nov 7, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Nov 6, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.21% | - |
| Nov 5, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Nov 4, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Nov 3, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Oct 31, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Oct 30, 2025 | 13.30 | 13.60 | 13.30 | 13.60 | 13.60 | 1.49% | - |
| Oct 29, 2025 | 13.20 | 13.40 | 13.00 | 13.40 | 13.40 | 1.52% | 166 |
| Oct 28, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.22% | - |
| Oct 27, 2025 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 3.05% | - |
| Oct 24, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.24% | - |
| Oct 23, 2025 | 12.90 | 13.40 | 12.90 | 13.40 | 13.40 | 8.06% | 600 |
| Oct 22, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 3.33% | - |
| Oct 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Oct 20, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Oct 17, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -5.60% | - |
| Oct 16, 2025 | 12.10 | 12.50 | 12.10 | 12.50 | 12.50 | 2.46% | 333 |
| Oct 15, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Oct 14, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -5.43% | - |
| Oct 13, 2025 | 11.90 | 12.90 | 11.90 | 12.90 | 12.90 | 3.20% | 757 |