Wolters Kluwer N.V. (FRA:WOSB)
Germany · Delayed Price · Currency is EUR 90.08
-0.72 (-0.79%)
Last updated: Dec 2, 2025, 10:55 AM CET
Wolters Kluwer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 91.86 | 91.86 | 90.80 | 90.80 | 90.80 | -0.02% | 10 |
| Nov 28, 2025 | 91.30 | 91.30 | 90.82 | 90.82 | 90.82 | -0.72% | 30 |
| Nov 27, 2025 | 91.48 | 91.48 | 91.48 | 91.48 | 91.48 | -0.13% | - |
| Nov 26, 2025 | 91.52 | 91.60 | 91.52 | 91.60 | 91.60 | 0.59% | 96 |
| Nov 25, 2025 | 90.94 | 91.08 | 90.50 | 91.06 | 91.06 | -0.50% | 474 |
| Nov 24, 2025 | 91.60 | 92.12 | 91.52 | 91.52 | 91.52 | -1.59% | 145 |
| Nov 21, 2025 | 90.00 | 93.54 | 90.00 | 93.00 | 93.00 | 2.33% | 520 |
| Nov 20, 2025 | 91.50 | 91.80 | 90.88 | 90.88 | 90.88 | -1.02% | 1,095 |
| Nov 19, 2025 | 90.20 | 91.94 | 90.20 | 91.82 | 91.82 | 0.92% | 155 |
| Nov 18, 2025 | 90.80 | 90.98 | 90.34 | 90.98 | 90.98 | -1.04% | 33 |
| Nov 17, 2025 | 94.18 | 94.18 | 91.94 | 91.94 | 91.94 | -1.58% | 275 |
| Nov 14, 2025 | 93.32 | 93.42 | 92.82 | 93.42 | 93.42 | 0.32% | 144 |
| Nov 13, 2025 | 93.30 | 95.04 | 93.12 | 93.12 | 93.12 | -1.92% | 148 |
| Nov 12, 2025 | 96.46 | 96.46 | 94.56 | 94.94 | 94.94 | -2.12% | 116 |
| Nov 11, 2025 | 93.78 | 97.00 | 93.78 | 97.00 | 97.00 | 3.83% | 260 |
| Nov 10, 2025 | 97.32 | 97.32 | 93.42 | 93.42 | 93.42 | -4.16% | 1,096 |
| Nov 7, 2025 | 100.10 | 100.10 | 95.94 | 97.48 | 97.48 | -4.10% | 478 |
| Nov 6, 2025 | 108.55 | 108.55 | 101.65 | 101.65 | 101.65 | -6.40% | 273 |
| Nov 5, 2025 | 106.70 | 109.40 | 106.70 | 108.60 | 108.60 | -0.05% | 130 |
| Nov 4, 2025 | 105.70 | 108.65 | 105.70 | 108.65 | 108.65 | 2.21% | 13 |
| Nov 3, 2025 | 105.95 | 106.30 | 105.95 | 106.30 | 106.30 | 1.33% | 80 |
| Oct 31, 2025 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | -0.10% | - |
| Oct 30, 2025 | 105.70 | 105.85 | 105.00 | 105.00 | 105.00 | -2.96% | 74 |
| Oct 29, 2025 | 110.40 | 110.40 | 107.00 | 108.20 | 108.20 | -3.18% | 391 |
| Oct 28, 2025 | 112.35 | 112.35 | 111.75 | 111.75 | 111.75 | -0.93% | 455 |
| Oct 27, 2025 | 113.75 | 113.75 | 112.80 | 112.80 | 112.80 | 0.27% | 107 |
| Oct 24, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | -0.57% | - |
| Oct 23, 2025 | 112.40 | 113.15 | 111.70 | 113.15 | 113.15 | 0.58% | 74 |
| Oct 22, 2025 | 111.00 | 112.50 | 111.00 | 112.50 | 112.50 | 1.12% | 207 |
| Oct 21, 2025 | 109.85 | 111.25 | 109.85 | 111.25 | 111.25 | 2.02% | 70 |
| Oct 20, 2025 | 108.85 | 109.30 | 108.85 | 109.05 | 109.05 | 0.18% | 317 |
| Oct 17, 2025 | 109.15 | 109.15 | 108.10 | 108.85 | 108.85 | 0.14% | 148 |
| Oct 16, 2025 | 109.30 | 109.30 | 108.70 | 108.70 | 108.70 | - | 60 |
| Oct 15, 2025 | 110.40 | 110.40 | 108.60 | 108.70 | 108.70 | -1.00% | 188 |
| Oct 14, 2025 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | -0.59% | - |
| Oct 13, 2025 | 109.00 | 110.50 | 109.00 | 110.45 | 110.45 | -0.18% | 58 |
| Oct 10, 2025 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | 0.36% | - |
| Oct 9, 2025 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | -1.08% | - |
| Oct 8, 2025 | 110.45 | 112.15 | 110.10 | 111.45 | 111.45 | 0.32% | 1,475 |
| Oct 7, 2025 | 112.50 | 112.50 | 110.60 | 111.10 | 111.10 | -1.20% | 207 |
| Oct 6, 2025 | 112.60 | 113.35 | 112.45 | 112.45 | 112.45 | 0.36% | 356 |
| Oct 3, 2025 | 114.75 | 114.75 | 112.05 | 112.05 | 112.05 | -2.31% | 58 |
| Oct 2, 2025 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | -1.08% | - |
| Oct 1, 2025 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | -0.69% | - |
| Sep 30, 2025 | 113.55 | 116.75 | 113.55 | 116.75 | 116.75 | 3.96% | 122 |
| Sep 29, 2025 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | -0.22% | - |
| 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% | - |
| Sep 24, 2025 | 113.35 | 113.35 | 113.35 | 113.35 | 113.35 | -0.53% | - |
| Sep 23, 2025 | 113.20 | 114.30 | 113.20 | 113.95 | 113.95 | -1.30% | 70 |