Wolters Kluwer N.V. (FRA:WOSB)
Germany · Delayed Price · Currency is EUR 111.75
+0.50 (0.45%)
Last updated: Oct 22, 2025, 11:45 AM CET
Wolters Kluwer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 58 |
| 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% | 1,475 |
| Oct 9, 2025 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | -1.08% | 1,475 |
| 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% | 122 |
| 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% | 404 |
| 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% | 211 |
| Sep 24, 2025 | 113.35 | 113.35 | 113.35 | 113.35 | 113.35 | -0.53% | 93 |
| 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 |