Woodside Energy Group Ltd (FRA:WOP0)
Germany · Delayed Price · Currency is EUR 14.19
+0.32 (2.29%)
At close: Nov 26, 2025
Woodside Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 14.59 | 14.71 | 14.50 | 14.71 | 14.71 | 0.40% | 2,220 |
| Nov 13, 2025 | 14.65 | 14.78 | 14.65 | 14.65 | 14.65 | -2.06% | 254 |
| Nov 12, 2025 | 15.03 | 15.03 | 14.96 | 14.96 | 14.96 | 1.07% | 7,242 |
| Nov 11, 2025 | 14.87 | 14.93 | 14.80 | 14.80 | 14.80 | 1.00% | 353 |
| Nov 10, 2025 | 14.60 | 14.66 | 14.53 | 14.66 | 14.66 | 2.06% | 4,628 |
| Nov 7, 2025 | 14.35 | 14.36 | 14.35 | 14.36 | 14.36 | 0.42% | 1,130 |
| Nov 6, 2025 | 14.30 | 14.35 | 14.30 | 14.30 | 14.30 | -0.68% | 661 |
| Nov 5, 2025 | 14.10 | 14.40 | 14.10 | 14.40 | 14.40 | 3.24% | 3,106 |
| Nov 4, 2025 | 13.99 | 13.99 | 13.95 | 13.95 | 13.95 | -0.67% | 847 |
| Nov 3, 2025 | 14.05 | 14.05 | 13.90 | 14.04 | 14.04 | 0.88% | 1,199 |
| Oct 31, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 1.55% | 101 |
| Oct 30, 2025 | 13.74 | 13.74 | 13.71 | 13.71 | 13.71 | 0.69% | 429 |
| Oct 29, 2025 | 13.59 | 13.80 | 13.59 | 13.61 | 13.61 | 0.12% | 901 |
| Oct 28, 2025 | 13.59 | 13.60 | 13.50 | 13.60 | 13.60 | -0.58% | 69 |
| Oct 27, 2025 | 13.73 | 13.74 | 13.68 | 13.68 | 13.68 | 0.83% | 254 |
| Oct 24, 2025 | 13.59 | 13.59 | 13.57 | 13.57 | 13.57 | -0.98% | 341 |
| Oct 23, 2025 | 13.41 | 13.70 | 13.41 | 13.70 | 13.70 | 7.10% | 952 |
| Oct 22, 2025 | 12.81 | 12.93 | 12.76 | 12.79 | 12.79 | 2.95% | 335 |
| Oct 21, 2025 | 12.51 | 12.51 | 12.43 | 12.43 | 12.43 | 0.19% | 5,150 |
| Oct 20, 2025 | 12.31 | 12.40 | 12.31 | 12.40 | 12.40 | 1.66% | 4 |
| Oct 17, 2025 | 12.26 | 12.40 | 12.20 | 12.20 | 12.20 | -3.17% | 1,910 |
| Oct 16, 2025 | 12.51 | 12.60 | 12.50 | 12.60 | 12.60 | 0.95% | 1,360 |
| Oct 15, 2025 | 12.46 | 12.48 | 12.42 | 12.48 | 12.48 | 0.24% | 267 |
| Oct 14, 2025 | 12.50 | 12.51 | 12.45 | 12.45 | 12.45 | -1.47% | 1,810 |
| Oct 13, 2025 | 12.50 | 12.65 | 12.50 | 12.64 | 12.64 | 1.10% | 2,369 |
| Oct 10, 2025 | 12.70 | 12.70 | 12.50 | 12.50 | 12.50 | -2.48% | 533 |
| Oct 9, 2025 | 12.85 | 12.85 | 12.77 | 12.82 | 12.82 | -0.70% | 1,735 |
| Oct 8, 2025 | 12.95 | 12.95 | 12.90 | 12.91 | 12.91 | -1.44% | 207 |
| Oct 7, 2025 | 13.01 | 13.10 | 13.01 | 13.10 | 13.10 | -0.55% | 600 |
| Oct 6, 2025 | 13.03 | 13.17 | 13.02 | 13.17 | 13.17 | 1.87% | 832 |
| Oct 3, 2025 | 12.78 | 12.93 | 12.78 | 12.93 | 12.93 | -0.20% | 350 |
| Oct 2, 2025 | 12.90 | 12.99 | 12.90 | 12.95 | 12.95 | 0.23% | 1,100 |
| Oct 1, 2025 | 12.79 | 13.06 | 12.79 | 12.92 | 12.92 | 1.29% | 1,002 |
| Sep 30, 2025 | 12.90 | 12.90 | 12.76 | 12.76 | 12.76 | -2.74% | 2,439 |
| Sep 29, 2025 | 13.02 | 13.12 | 13.02 | 13.12 | 13.12 | - | 1,580 |
| Sep 26, 2025 | 13.03 | 13.12 | 13.03 | 13.12 | 13.12 | 0.37% | 607 |
| Sep 25, 2025 | 13.12 | 13.23 | 13.03 | 13.07 | 13.07 | 0.54% | 2,281 |
| Sep 24, 2025 | 12.87 | 13.05 | 12.87 | 13.00 | 13.00 | 0.45% | 1,303 |
| Sep 23, 2025 | 12.73 | 12.94 | 12.73 | 12.94 | 12.94 | 0.83% | 70 |
| Sep 22, 2025 | 12.79 | 12.84 | 12.79 | 12.84 | 12.84 | -0.48% | 184 |