Wolters Kluwer N.V. (FRA:WOS)
Germany · Delayed Price · Currency is EUR 85.50
+2.00 (2.40%)
At close: Oct 23, 2026
FRA:WOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 2.40% | - |
| Oct 22, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -0.60% | - |
| Oct 21, 2026 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | 0.60% | 3 |
| Oct 20, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 3.09% | - |
| Oct 19, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.62% | - |
| Oct 16, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 4.55% | - |
| Oct 15, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.28% | - |
| Oct 14, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.96% | - |
| Oct 13, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 2.00% | - |
| Oct 12, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 4.90% | - |
| Oct 9, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 2.14% | - |
| Oct 8, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.10% | - |
| Oct 7, 2026 | 68.00 | 71.50 | 68.00 | 71.50 | 71.50 | 5.93% | 50 |
| Oct 6, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.75% | - |
| Oct 5, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.47% | - |
| Oct 2, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.49% | - |
| Oct 1, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Sep 30, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.75% | - |
| Sep 29, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -4.32% | - |
| Sep 28, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 2.21% | 100 |
| Sep 25, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 2.26% | - |
| Sep 24, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| Sep 23, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.75% | - |
| Sep 22, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Sep 21, 2026 | 67.50 | 67.50 | 67.00 | 67.00 | 67.00 | -2.90% | 50 |
| Sep 18, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.47% | - |
| Sep 17, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Sep 16, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.86% | - |
| Sep 15, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 6.06% | - |
| Sep 14, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.49% | - |
| Sep 11, 2026 | 65.50 | 67.00 | 65.50 | 67.00 | 67.00 | - | 16 |
| Sep 10, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1.52% | - |
| Sep 9, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.49% | - |
| Sep 8, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.47% | - |
| Sep 7, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.86% | - |
| Sep 4, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 3.70% | - |
| Sep 3, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -2.17% | - |
| Sep 2, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.52% | - |
| Sep 1, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 68.65 | - | - |
| Aug 31, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 68.65 | - | - |
| Aug 28, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 68.65 | 1.46% | - |
| Aug 27, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 67.66 | - | - |
| Aug 26, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 67.66 | -3.52% | - |
| Aug 25, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.13 | 0.71% | - |
| Aug 24, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 69.63 | - | - |
| Aug 21, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 69.63 | -0.70% | - |
| Aug 20, 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 70.13 | 2.90% | 42 |
| Aug 19, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.15 | 1.47% | - |
| Aug 18, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.16 | -2.16% | - |
| Aug 17, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 68.65 | 1.46% | - |