Wolters Kluwer N.V. (FRA:WOSB)
Germany · Delayed Price · Currency is EUR 114.80
+2.50 (2.23%)
Last updated: Sep 30, 2025, 1:37 PM CET
Wolters Kluwer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | -0.22% | 6 |
| Sep 26, 2025 | 112.65 | 112.65 | 112.55 | 112.55 | 112.55 | - | 6 |
| Sep 25, 2025 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | -0.71% | 70 |
| Sep 24, 2025 | 113.35 | 113.35 | 113.35 | 113.35 | 113.35 | -0.53% | 70 |
| Sep 23, 2025 | 113.20 | 114.30 | 113.20 | 113.95 | 113.95 | -1.30% | 70 |
| Sep 22, 2025 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | -0.47% | 66 |
| Sep 19, 2025 | 115.25 | 116.00 | 114.50 | 116.00 | 116.00 | -0.34% | 582 |
| Sep 18, 2025 | 112.30 | 116.40 | 112.30 | 116.40 | 116.40 | 5.15% | 295 |
| Sep 17, 2025 | 110.90 | 110.90 | 110.70 | 110.70 | 110.70 | 0.05% | 10 |
| Sep 16, 2025 | 110.90 | 111.75 | 110.65 | 110.65 | 110.65 | -0.76% | 1,098 |
| Sep 15, 2025 | 114.45 | 114.45 | 111.50 | 111.50 | 111.50 | -2.02% | 298 |
| Sep 12, 2025 | 106.50 | 114.10 | 106.50 | 113.80 | 113.80 | 8.17% | 755 |
| Sep 11, 2025 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | -3.35% | 452 |
| Sep 10, 2025 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | -0.77% | 960 |
| Sep 9, 2025 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | -0.09% | 834 |
| Sep 8, 2025 | 107.90 | 110.60 | 107.90 | 109.80 | 109.80 | 1.20% | 834 |
| Sep 5, 2025 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | -0.09% | 15 |
| Sep 4, 2025 | 104.10 | 108.60 | 104.10 | 108.60 | 108.60 | 4.17% | 115 |
| Sep 3, 2025 | 104.05 | 104.50 | 104.05 | 104.25 | 104.25 | -0.90% | 93 |
| Sep 2, 2025 | 106.70 | 106.70 | 105.00 | 105.20 | 105.20 | -1.68% | 120 |
| Sep 1, 2025 | 107.30 | 107.30 | 107.00 | 107.00 | 107.00 | -1.74% | 255 |
| Aug 29, 2025 | 109.45 | 109.45 | 108.05 | 108.90 | 108.90 | -0.50% | 149 |
| Aug 28, 2025 | 111.00 | 111.00 | 109.45 | 109.45 | 109.45 | -1.75% | 25 |
| Aug 27, 2025 | 110.80 | 111.40 | 110.35 | 111.40 | 111.40 | 0.41% | 940 |
| Aug 26, 2025 | 111.55 | 111.60 | 110.95 | 110.95 | 110.95 | -2.29% | 132 |
| Aug 25, 2025 | 114.95 | 114.95 | 113.15 | 113.55 | 112.62 | -1.52% | 190 |
| Aug 22, 2025 | 114.40 | 115.35 | 114.40 | 115.30 | 114.36 | 0.22% | 796 |
| Aug 21, 2025 | 117.75 | 118.35 | 115.05 | 115.05 | 114.11 | -1.71% | 750 |
| Aug 20, 2025 | 111.85 | 117.05 | 111.85 | 117.05 | 116.09 | 3.31% | 674 |
| Aug 19, 2025 | 112.60 | 113.30 | 112.60 | 113.30 | 112.37 | -0.44% | 927 |
| Aug 18, 2025 | 113.10 | 113.80 | 113.10 | 113.80 | 112.87 | 0.04% | 872 |
| Aug 15, 2025 | 113.35 | 113.75 | 112.95 | 113.75 | 112.82 | 1.02% | 999 |
| Aug 14, 2025 | 111.15 | 113.50 | 111.15 | 112.60 | 111.68 | 0.27% | 1,304 |
| Aug 13, 2025 | 114.90 | 114.90 | 112.30 | 112.30 | 111.38 | -1.92% | 2,760 |
| Aug 12, 2025 | 116.25 | 117.15 | 114.50 | 114.50 | 113.56 | -2.05% | 7,350 |
| Aug 11, 2025 | 118.45 | 119.90 | 116.90 | 116.90 | 115.94 | -1.39% | 2,077 |
| Aug 8, 2025 | 123.85 | 124.55 | 118.55 | 118.55 | 117.58 | -4.32% | 2,134 |
| Aug 7, 2025 | 123.25 | 124.00 | 123.25 | 123.90 | 122.89 | 1.14% | 863 |
| Aug 6, 2025 | 131.00 | 131.00 | 122.50 | 122.50 | 121.50 | -7.41% | 1,220 |
| Aug 5, 2025 | 133.35 | 133.55 | 132.30 | 132.30 | 131.22 | -0.75% | 1,409 |
| Aug 4, 2025 | 132.70 | 133.30 | 132.70 | 133.30 | 132.21 | -1.48% | 566 |
| Aug 1, 2025 | 135.30 | 135.30 | 135.30 | 135.30 | 134.19 | -1.13% | 811 |
| Jul 31, 2025 | 137.50 | 137.50 | 136.85 | 136.85 | 135.73 | -1.23% | 607 |
| Jul 30, 2025 | 135.25 | 142.20 | 135.25 | 138.55 | 137.42 | 2.44% | 6,686 |
| Jul 29, 2025 | 134.45 | 135.25 | 134.45 | 135.25 | 134.14 | 0.93% | 96 |
| Jul 28, 2025 | 134.00 | 136.85 | 134.00 | 134.00 | 132.90 | -0.48% | 3,322 |
| Jul 25, 2025 | 136.10 | 136.40 | 134.65 | 134.65 | 133.55 | -2.43% | 1,040 |
| Jul 24, 2025 | 139.15 | 139.15 | 138.00 | 138.00 | 136.87 | -0.72% | 265 |
| Jul 23, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 137.86 | 1.68% | 336 |
| Jul 22, 2025 | 136.70 | 136.70 | 136.70 | 136.70 | 135.58 | -1.34% | 608 |