Woodside Energy Group Ltd (FRA:WOP)
Germany · Delayed Price · Currency is EUR 18.90
+0.60 (3.28%)
At close: Apr 23, 2026
FRA:WOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 3.28% | - |
| Apr 22, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Apr 21, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -2.13% | - |
| Apr 20, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2.73% | - |
| Apr 17, 2026 | 19.40 | 19.40 | 18.30 | 18.30 | 18.30 | -5.18% | 47 |
| Apr 16, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.03% | - |
| Apr 15, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.01% | - |
| Apr 14, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Apr 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.56% | - |
| Apr 10, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Apr 9, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 3.72% | - |
| Apr 8, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -10.48% | - |
| Apr 7, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | 5.00% | 1 |
| Apr 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Apr 1, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Mar 31, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Mar 30, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 4.00% | - |
| Mar 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Mar 26, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 3.06% | - |
| Mar 25, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -4.85% | - |
| Mar 24, 2026 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | 1.98% | 88 |
| Mar 23, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -0.98% | 143 |
| Mar 20, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Mar 19, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 7.45% | - |
| Mar 18, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -2.59% | - |
| Mar 17, 2026 | 18.80 | 19.30 | 18.80 | 19.30 | 19.30 | 2.66% | 550 |
| Mar 16, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Mar 13, 2026 | 18.60 | 19.10 | 18.60 | 18.90 | 18.90 | - | 728 |
| Mar 12, 2026 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | 3.85% | - |
| Mar 11, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Mar 10, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -6.70% | - |
| Mar 9, 2026 | 18.70 | 19.40 | 18.70 | 19.40 | 19.40 | 2.65% | 42 |
| Mar 6, 2026 | 17.90 | 18.90 | 17.90 | 18.90 | 18.90 | 3.85% | 3,507 |
| Mar 5, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 17.71 | -3.19% | - |
| Mar 4, 2026 | 17.90 | 18.80 | 17.90 | 18.80 | 18.29 | 4.44% | 50 |
| Mar 3, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.51 | 2.27% | 500 |
| Mar 2, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.12 | 4.14% | - |
| Feb 27, 2026 | 16.40 | 16.90 | 16.40 | 16.90 | 16.44 | 3.05% | 321 |
| Feb 26, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 15.96 | - | - |
| Feb 25, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 15.96 | 3.14% | - |
| Feb 24, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.47 | 1.27% | - |
| Feb 23, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.27 | -5.99% | - |
| Feb 20, 2026 | 15.70 | 16.70 | 15.70 | 16.70 | 16.25 | 7.74% | 60 |
| Feb 19, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.08 | 4.03% | - |
| Feb 18, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.50 | - | - |
| Feb 17, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.50 | -0.67% | - |
| Feb 16, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.59 | 1.35% | - |
| Feb 13, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.40 | -2.63% | - |
| Feb 12, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.79 | 2.01% | - |
| Feb 11, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.50 | -6.29% | - |