Woodside Energy Group Ltd (FRA:WOP)
Germany · Delayed Price · Currency is EUR 19.70
-0.20 (-1.01%)
At close: Sep 18, 2026
FRA:WOP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Sep 17, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Sep 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Sep 15, 2026 | 19.50 | 20.40 | 19.50 | 20.40 | 20.40 | 2.00% | - |
| Sep 14, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | 1.01% | - |
| Sep 11, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.50% | - |
| Sep 10, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Sep 9, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 2.54% | - |
| Sep 8, 2026 | 19.60 | 19.70 | 19.60 | 19.70 | 19.70 | 1.03% | - |
| Sep 7, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.56% | - |
| Sep 4, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.98% | - |
| Sep 3, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 18.83 | -3.50% | - |
| Sep 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.51 | - | - |
| Sep 1, 2026 | 19.70 | 20.80 | 19.70 | 20.00 | 19.51 | 2.56% | 466 |
| Aug 31, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.02 | 0.52% | - |
| Aug 28, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 18.92 | 1.04% | - |
| Aug 27, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.73 | 1.05% | - |
| Aug 26, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.53 | -4.04% | - |
| Aug 25, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.31 | -1.98% | - |
| Aug 24, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.70 | - | - |
| Aug 21, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.70 | 1.51% | - |
| Aug 20, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.41 | -0.50% | - |
| Aug 19, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.51 | 1.01% | - |
| Aug 18, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.31 | 1.54% | - |
| Aug 17, 2026 | 19.60 | 19.60 | 19.50 | 19.50 | 19.02 | - | 57 |
| Aug 14, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.02 | - | - |
| Aug 13, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.02 | -0.51% | - |
| Aug 12, 2026 | 19.40 | 19.60 | 19.40 | 19.60 | 19.12 | -0.51% | 5 |
| Aug 11, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.22 | 5.35% | - |
| Aug 10, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.24 | -1.58% | - |
| Aug 7, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.53 | 0.53% | - |
| Aug 6, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.44 | - | 72 |
| Aug 5, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.44 | -3.57% | - |
| Aug 4, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.12 | 1.55% | - |
| Aug 3, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 18.83 | -1.03% | - |
| Jul 31, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.02 | 0.52% | - |
| Jul 30, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 18.92 | 0.52% | - |
| Jul 29, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 18.83 | 0.52% | - |
| Jul 28, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.73 | 2.67% | - |
| Jul 27, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.24 | -2.60% | - |
| Jul 24, 2026 | 19.30 | 19.30 | 19.20 | 19.20 | 18.73 | 1.05% | 27 |
| Jul 23, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.53 | 0.53% | - |
| Jul 22, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.44 | 1.07% | - |
| Jul 21, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.24 | 1.63% | - |
| Jul 20, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 17.95 | 2.22% | - |
| Jul 17, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.56 | 3.45% | 2,000 |
| Jul 16, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 16.97 | -2.25% | - |
| Jul 15, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.36 | -0.56% | - |
| Jul 14, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.46 | 4.07% | - |
| Jul 13, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.78 | 0.58% | - |