Wolters Kluwer N.V. (FRA:WOS)
Germany · Delayed Price · Currency is EUR 61.50
-3.00 (-4.65%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:WOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | - | -4.65% | - |
| Jun 2, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 2.38% | 76 |
| Jun 1, 2026 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | 3.28% | 80 |
| May 29, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | -0.81% | 50 |
| May 28, 2026 | 60.50 | 61.50 | 60.50 | 61.50 | 61.50 | 1.65% | 11 |
| May 27, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 2.54% | - |
| May 26, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.07% | - |
| May 25, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 59.64 | -3.17% | - |
| May 22, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 61.59 | - | - |
| May 21, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 61.59 | -3.08% | - |
| May 20, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 63.55 | -2.99% | - |
| May 19, 2026 | 63.00 | 67.00 | 63.00 | 67.00 | 65.50 | 10.74% | 70 |
| May 18, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 59.15 | 5.22% | - |
| May 15, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 56.22 | 1.77% | - |
| May 14, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 55.24 | -2.59% | - |
| May 13, 2026 | 60.50 | 60.50 | 58.00 | 58.00 | 56.71 | -4.92% | 65 |
| May 12, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 59.64 | -0.81% | - |
| May 11, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 60.13 | 0.82% | 60 |
| May 8, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 59.64 | 0.83% | - |
| May 7, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 59.15 | -7.63% | - |
| May 6, 2026 | 68.00 | 68.00 | 60.50 | 65.50 | 64.04 | -4.38% | 117 |
| May 5, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 66.97 | 3.79% | - |
| May 4, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 64.53 | 1.54% | - |
| Apr 30, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 63.55 | -1.52% | - |
| Apr 29, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 64.53 | -0.75% | - |
| Apr 28, 2026 | 66.00 | 66.50 | 66.00 | 66.50 | 65.02 | 0.76% | 8 |
| Apr 27, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 64.53 | 0.76% | - |
| Apr 24, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 64.04 | -3.68% | - |
| Apr 23, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 66.48 | -2.16% | 50 |
| Apr 22, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 67.95 | 0.72% | - |
| Apr 21, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 67.46 | -2.82% | - |
| Apr 20, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 69.41 | - | - |
| Apr 17, 2026 | 69.50 | 71.00 | 69.50 | 71.00 | 69.41 | 6.77% | 2 |
| Apr 16, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.02 | 3.91% | - |
| Apr 15, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 62.57 | 1.59% | - |
| Apr 14, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 61.59 | 3.28% | - |
| Apr 13, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 59.64 | -3.17% | - |
| Apr 10, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 61.59 | -1.56% | - |
| Apr 9, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 62.57 | -1.54% | - |
| Apr 8, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 63.55 | - | - |
| Apr 7, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 63.55 | 1.56% | - |
| Apr 2, 2026 | 63.00 | 64.00 | 63.00 | 64.00 | 62.57 | -0.78% | 10 |
| Apr 1, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 63.06 | 0.78% | - |
| Mar 31, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 62.57 | 3.23% | - |
| Mar 30, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 60.62 | -2.36% | - |
| Mar 27, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 62.08 | 0.79% | 16 |
| Mar 26, 2026 | 62.00 | 63.00 | 62.00 | 63.00 | 61.59 | 0.80% | 385 |
| Mar 25, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 61.10 | -0.79% | - |
| Mar 24, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 61.59 | -5.26% | - |
| Mar 23, 2026 | 64.00 | 66.50 | 64.00 | 66.50 | 65.02 | 3.10% | 194 |