Wolters Kluwer N.V. (FRA:WOS)
Germany · Delayed Price · Currency is EUR 69.00
+1.00 (1.47%)
At close: Sep 18, 2026
FRA:WOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 67.66 | - | - |
| Aug 13, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 67.66 | -2.84% | - |
| Aug 12, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 69.63 | 0.71% | - |
| Aug 11, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.14 | 0.72% | - |
| Aug 10, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 68.65 | 0.72% | - |
| Aug 7, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.15 | -1.43% | - |
| Aug 6, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.14 | -1.41% | - |
| Aug 5, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.13 | 2.16% | - |
| Aug 4, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 68.65 | 2.21% | - |
| Aug 3, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.16 | 2.26% | - |
| Jul 31, 2026 | 68.50 | 68.50 | 66.50 | 66.50 | 65.68 | -8.90% | 20 |
| Jul 30, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.10 | 2.82% | - |
| Jul 29, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.13 | 5.97% | - |
| Jul 28, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.18 | 7.20% | - |
| Jul 27, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 61.73 | 5.04% | - |
| Jul 24, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 58.77 | - | - |
| Jul 23, 2026 | 59.00 | 59.50 | 59.00 | 59.50 | 58.77 | - | 180 |
| Jul 22, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 58.77 | -2.46% | - |
| Jul 21, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.25 | - | - |
| Jul 20, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.25 | -1.61% | - |
| Jul 17, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.24 | -1.59% | - |
| Jul 16, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.23 | 3.28% | 100 |
| Jul 15, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.25 | -1.61% | - |
| Jul 14, 2026 | 61.50 | 62.00 | 61.50 | 62.00 | 61.24 | 3.33% | 80 |
| Jul 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.26 | -1.64% | - |