Woodside Energy Group Ltd (FRA:WOP)
Germany · Delayed Price · Currency is EUR 19.58
+0.47 (2.45%)
Last updated: Jul 28, 2026, 5:30 PM CET
FRA:WOP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -2.60% | - |
| Jul 24, 2026 | 19.30 | 19.30 | 19.20 | 19.20 | 19.20 | 1.05% | 27 |
| Jul 23, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Jul 22, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.07% | - |
| Jul 21, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.63% | - |
| Jul 20, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.22% | - |
| Jul 17, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 3.45% | 2,000 |
| Jul 16, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.25% | - |
| Jul 15, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Jul 14, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 4.07% | - |
| Jul 13, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Jul 10, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% | - |
| Jul 9, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.17% | - |
| Jul 8, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 3.64% | - |
| Jul 7, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | - |
| Jul 6, 2026 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | 2.45% | 10 |
| Jul 3, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Jul 2, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | - |
| Jul 1, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -5.14% | - |
| Jun 30, 2026 | 16.50 | 17.50 | 16.50 | 17.50 | 17.50 | 7.36% | 128 |
| Jun 29, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Jun 26, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Jun 25, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -2.42% | - |
| Jun 24, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.94% | - |
| Jun 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jun 22, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% | - |
| Jun 19, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.76% | - |
| Jun 18, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Jun 17, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -3.39% | - |
| Jun 16, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| Jun 15, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -3.83% | - |
| Jun 12, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -2.66% | - |
| Jun 11, 2026 | 18.60 | 18.80 | 18.60 | 18.80 | 18.80 | 2.17% | 210 |
| Jun 10, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Jun 9, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -2.13% | - |
| Jun 8, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2.17% | - |
| Jun 5, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -2.13% | - |
| Jun 4, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Jun 3, 2026 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | 1.61% | - |
| Jun 2, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% | - |
| Jun 1, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.21% | - |
| May 29, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | 276 |
| May 28, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| May 27, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| May 26, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| May 25, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -3.68% | - |
| May 22, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| May 21, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.04% | - |
| May 20, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| May 19, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | - |