Wolters Kluwer N.V. (FRA:WOS)
Germany · Delayed Price · Currency is EUR 61.50
+0.50 (0.82%)
At close: Feb 20, 2026
Wolters Kluwer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | - |
| Feb 19, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 3.39% | - |
| Feb 18, 2026 | 61.50 | 61.50 | 59.00 | 59.00 | 59.00 | -6.35% | 200 |
| Feb 17, 2026 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | -1.56% | 98 |
| Feb 16, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 6.67% | - |
| Feb 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -4.00% | - |
| Feb 12, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 1.63% | - |
| Feb 11, 2026 | 65.50 | 65.50 | 61.50 | 61.50 | 61.50 | -6.82% | 553 |
| Feb 10, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -5.04% | - |
| Feb 9, 2026 | 67.50 | 69.50 | 67.50 | 69.50 | 69.50 | 1.46% | 77 |
| Feb 6, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.74% | - |
| Feb 5, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.86% | 2 |
| Feb 4, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.78% | - |
| Feb 3, 2026 | 79.50 | 79.50 | 72.00 | 72.00 | 72.00 | -7.10% | 3 |
| Feb 2, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -3.13% | - |
| Jan 30, 2026 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | -1.23% | 2 |
| Jan 29, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.82% | - |
| Jan 28, 2026 | 80.50 | 82.50 | 80.50 | 82.50 | 82.50 | - | 4 |
| Jan 27, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -1.79% | - |
| Jan 26, 2026 | 84.50 | 84.50 | 84.00 | 84.00 | 84.00 | 1.20% | 20 |
| Jan 23, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.78% | - |
| Jan 22, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.60% | - |
| Jan 21, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Jan 20, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -2.89% | - |
| Jan 19, 2026 | 85.50 | 86.50 | 85.50 | 86.50 | 86.50 | -1.70% | 273 |
| Jan 16, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.57% | 15 |
| Jan 15, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -1.13% | - |
| Jan 14, 2026 | 88.00 | 88.50 | 86.00 | 88.50 | 88.50 | -3.28% | 17 |
| Jan 13, 2026 | 90.50 | 91.50 | 90.50 | 91.50 | 91.50 | -1.08% | 25 |
| Jan 12, 2026 | 93.00 | 93.00 | 92.50 | 92.50 | 92.50 | 1.65% | 54 |
| Jan 9, 2026 | 89.00 | 91.00 | 89.00 | 91.00 | 91.00 | 1.68% | 9 |
| Jan 8, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -1.10% | 100 |
| Jan 7, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -1.63% | - |
| Jan 6, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 4.55% | - |
| Jan 5, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.12% | - |
| Jan 2, 2026 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | 1.14% | 67 |
| Dec 30, 2025 | 88.50 | 88.50 | 88.00 | 88.00 | 88.00 | -2.22% | 58 |
| Dec 29, 2025 | 87.50 | 90.00 | 87.50 | 90.00 | 90.00 | 0.56% | 39 |
| Dec 23, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -1.10% | - |
| Dec 22, 2025 | 89.00 | 90.50 | 89.00 | 90.50 | 90.50 | 0.56% | 16 |
| Dec 19, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.56% | - |
| Dec 18, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -2.19% | - |
| Dec 17, 2025 | 90.00 | 91.50 | 90.00 | 91.50 | 91.50 | 1.10% | 6 |
| Dec 16, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -1.63% | 50 |
| Dec 15, 2025 | 88.50 | 92.00 | 88.50 | 92.00 | 92.00 | 4.55% | 40 |
| Dec 12, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.15% | - |
| Dec 11, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.57% | - |
| Dec 10, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -0.57% | - |
| Dec 9, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.68% | - |
| Dec 8, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 0.56% | - |