Woodside Energy Group Ltd (FRA:WOP0)
Germany · Delayed Price · Currency is EUR 14.40
+0.04 (0.29%)
Last updated: Jan 27, 2026, 4:01 PM CET
Woodside Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 14.80 | 14.98 | 14.78 | 14.98 | 14.98 | 0.43% | 1,426 |
| Jan 29, 2026 | 14.62 | 14.98 | 14.62 | 14.92 | 14.92 | 1.33% | 2,939 |
| Jan 28, 2026 | 14.52 | 14.72 | 14.52 | 14.72 | 14.72 | 2.24% | 713 |
| Jan 27, 2026 | 14.44 | 14.44 | 14.27 | 14.40 | 14.40 | 0.29% | 2,003 |
| Jan 26, 2026 | 14.26 | 14.55 | 14.26 | 14.36 | 14.36 | 2.57% | 4,379 |
| Jan 23, 2026 | 13.99 | 14.00 | 13.99 | 14.00 | 14.00 | 0.92% | 272 |
| Jan 22, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.80% | - |
| Jan 21, 2026 | 13.60 | 13.76 | 13.60 | 13.76 | 13.76 | 2.53% | 617 |
| Jan 20, 2026 | 13.40 | 13.42 | 13.40 | 13.42 | 13.42 | -0.53% | 182 |
| Jan 19, 2026 | 13.53 | 13.53 | 13.45 | 13.49 | 13.49 | -0.04% | 306 |
| Jan 16, 2026 | 13.54 | 13.54 | 13.50 | 13.50 | 13.50 | -0.97% | 80 |
| Jan 15, 2026 | 13.69 | 13.69 | 13.61 | 13.63 | 13.63 | -1.09% | 90 |
| Jan 14, 2026 | 13.67 | 13.78 | 13.61 | 13.78 | 13.78 | 0.53% | 491 |
| Jan 13, 2026 | 13.38 | 13.71 | 13.35 | 13.71 | 13.71 | 1.86% | 873 |
| Jan 12, 2026 | 13.42 | 13.59 | 13.42 | 13.46 | 13.46 | 0.76% | 647 |
| Jan 9, 2026 | 13.40 | 13.58 | 13.36 | 13.36 | 13.36 | -0.13% | 1,027 |
| Jan 8, 2026 | 13.20 | 13.42 | 13.20 | 13.37 | 13.37 | 1.15% | 6,206 |
| Jan 7, 2026 | 13.28 | 13.28 | 13.10 | 13.22 | 13.22 | -1.39% | 2,587 |
| Jan 6, 2026 | 13.41 | 13.61 | 13.41 | 13.41 | 13.41 | 0.71% | 478 |
| Jan 5, 2026 | 13.57 | 13.57 | 13.29 | 13.31 | 13.31 | -1.84% | 803 |
| Jan 2, 2026 | 13.40 | 13.57 | 13.25 | 13.56 | 13.56 | 2.91% | 2,091 |
| Dec 30, 2025 | 13.15 | 13.18 | 13.15 | 13.18 | 13.18 | -1.15% | 36 |
| Dec 29, 2025 | 13.09 | 13.33 | 13.09 | 13.33 | 13.33 | 1.35% | 639 |
| Dec 23, 2025 | 13.10 | 13.17 | 13.10 | 13.16 | 13.16 | 1.50% | 99 |
| Dec 22, 2025 | 12.97 | 13.14 | 12.87 | 12.96 | 12.96 | 1.27% | 1,933 |
| Dec 19, 2025 | 12.79 | 12.82 | 12.79 | 12.80 | 12.80 | 0.58% | 287 |
| Dec 18, 2025 | 12.84 | 12.91 | 12.73 | 12.73 | 12.73 | -3.15% | 914 |
| Dec 17, 2025 | 13.17 | 13.20 | 13.14 | 13.14 | 13.14 | -1.35% | 1,043 |
| Dec 16, 2025 | 13.50 | 13.50 | 13.29 | 13.32 | 13.32 | -1.11% | 2,286 |
| Dec 15, 2025 | 13.95 | 13.95 | 13.47 | 13.47 | 13.47 | -3.85% | 2,058 |
| Dec 12, 2025 | 13.98 | 14.08 | 13.98 | 14.01 | 14.01 | 0.50% | 204 |
| Dec 11, 2025 | 14.00 | 14.00 | 13.94 | 13.94 | 13.94 | -0.40% | 115 |
| Dec 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.36% | 3 |
| Dec 9, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -1.89% | - |
| Dec 8, 2025 | 14.25 | 14.32 | 14.25 | 14.32 | 14.32 | 0.31% | 192 |
| Dec 5, 2025 | 14.24 | 14.27 | 14.24 | 14.27 | 14.27 | -0.75% | 183 |
| Dec 4, 2025 | 14.37 | 14.50 | 14.35 | 14.38 | 14.38 | 1.60% | 29,744 |
| Dec 3, 2025 | 14.18 | 14.18 | 14.15 | 14.15 | 14.15 | -0.70% | 89 |
| Dec 2, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.15% | - |
| Dec 1, 2025 | 14.29 | 14.29 | 14.09 | 14.09 | 14.09 | 1.22% | 285 |
| Nov 28, 2025 | 13.97 | 14.05 | 13.92 | 13.92 | 13.92 | -0.19% | 908 |
| Nov 27, 2025 | 13.99 | 13.99 | 13.95 | 13.95 | 13.95 | -1.71% | 13 |
| Nov 26, 2025 | 14.05 | 14.19 | 14.05 | 14.19 | 14.19 | 2.29% | 81 |
| Nov 25, 2025 | 13.98 | 13.98 | 13.87 | 13.87 | 13.87 | -1.21% | 180 |
| Nov 24, 2025 | 14.12 | 14.12 | 14.04 | 14.04 | 14.04 | -0.64% | 458 |
| Nov 21, 2025 | 14.13 | 14.14 | 14.13 | 14.13 | 14.13 | -3.23% | 170 |
| Nov 20, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 97 |
| Nov 19, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.76% | 1 |
| Nov 18, 2025 | 14.40 | 14.59 | 14.40 | 14.49 | 14.49 | -1.48% | 1,950 |
| Nov 17, 2025 | 14.72 | 14.74 | 14.70 | 14.71 | 14.71 | - | 1,654 |