Wolters Kluwer N.V. (FRA:WOS)
Germany · Delayed Price · Currency is EUR 63.50
+0.50 (0.79%)
At close: Mar 27, 2026
FRA:WOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | 16 |
| Mar 26, 2026 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 0.80% | 385 |
| Mar 25, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | - |
| Mar 24, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -5.26% | - |
| Mar 23, 2026 | 64.00 | 66.50 | 64.00 | 66.50 | 66.50 | 3.10% | 194 |
| Mar 20, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1.57% | - |
| Mar 19, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -4.51% | - |
| Mar 18, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 1.53% | - |
| Mar 17, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -1.50% | - |
| Mar 16, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| Mar 13, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| Mar 12, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.75% | - |
| Mar 11, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.19% | - |
| Mar 10, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 3.01% | - |
| Mar 9, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -3.62% | - |
| Mar 6, 2026 | 68.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 262 |
| Mar 5, 2026 | 67.00 | 69.00 | 67.00 | 69.00 | 69.00 | 2.99% | 50 |
| Mar 4, 2026 | 67.50 | 68.50 | 67.00 | 67.00 | 67.00 | -0.74% | 200 |
| Mar 3, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -3.57% | - |
| Mar 2, 2026 | 67.00 | 70.00 | 67.00 | 70.00 | 70.00 | 6.06% | 278 |
| Feb 27, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 3.94% | - |
| Feb 26, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -1.55% | - |
| Feb 25, 2026 | 62.00 | 64.50 | 62.00 | 64.50 | 64.50 | 9.32% | 56 |
| Feb 24, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -4.84% | - |
| Feb 23, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | - |
| 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 |