Wolters Kluwer N.V. (FRA:WOSB)
Germany · Delayed Price · Currency is EUR 62.16
-1.58 (-2.48%)
At close: Mar 27, 2026
FRA:WOSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 63.78 | 64.48 | 62.16 | 62.16 | 62.16 | -2.48% | 521 |
| Mar 26, 2026 | 62.56 | 64.26 | 62.56 | 63.74 | 63.74 | 1.56% | 65 |
| Mar 25, 2026 | 63.08 | 63.44 | 62.58 | 62.76 | 62.76 | -0.70% | 167 |
| Mar 24, 2026 | 63.64 | 64.48 | 62.80 | 63.20 | 63.20 | -2.11% | 418 |
| Mar 23, 2026 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | -0.68% | - |
| Mar 20, 2026 | 64.88 | 65.00 | 64.88 | 65.00 | 65.00 | 0.37% | 80 |
| Mar 19, 2026 | 65.12 | 65.86 | 64.76 | 64.76 | 64.76 | -0.18% | 150 |
| Mar 18, 2026 | 66.78 | 66.78 | 64.88 | 64.88 | 64.88 | -2.35% | 140 |
| Mar 17, 2026 | 66.38 | 66.44 | 65.20 | 66.44 | 66.44 | 0.12% | 180 |
| Mar 16, 2026 | 67.46 | 67.46 | 66.36 | 66.36 | 66.36 | -0.36% | 70 |
| Mar 13, 2026 | 66.94 | 66.94 | 66.60 | 66.60 | 66.60 | -0.98% | 368 |
| Mar 12, 2026 | 67.02 | 67.26 | 66.78 | 67.26 | 67.26 | -0.68% | 160 |
| Mar 11, 2026 | 66.96 | 67.86 | 66.96 | 67.72 | 67.72 | 0.56% | 12 |
| Mar 10, 2026 | 69.18 | 69.18 | 67.32 | 67.34 | 67.34 | -2.15% | 182 |
| Mar 9, 2026 | 66.90 | 68.84 | 66.90 | 68.82 | 68.82 | 0.53% | 269 |
| Mar 6, 2026 | 68.68 | 68.68 | 68.46 | 68.46 | 68.46 | -0.20% | 58 |
| Mar 5, 2026 | 67.52 | 68.60 | 67.22 | 68.60 | 68.60 | 1.03% | 90 |
| Mar 4, 2026 | 67.86 | 68.98 | 67.56 | 67.90 | 67.90 | 0.92% | 997 |
| Mar 3, 2026 | 67.66 | 68.76 | 67.28 | 67.28 | 67.28 | -3.03% | 693 |
| Mar 2, 2026 | 67.90 | 69.38 | 67.90 | 69.38 | 69.38 | 1.23% | 83 |
| Feb 27, 2026 | 66.80 | 68.54 | 66.80 | 68.54 | 68.54 | 3.57% | 630 |
| Feb 26, 2026 | 64.26 | 66.48 | 62.46 | 66.18 | 66.18 | 2.64% | 1,060 |
| Feb 25, 2026 | 62.62 | 64.62 | 61.66 | 64.48 | 64.48 | 2.03% | 500 |
| Feb 24, 2026 | 59.90 | 63.20 | 59.90 | 63.20 | 63.20 | 4.84% | 305 |
| Feb 23, 2026 | 62.94 | 62.94 | 59.98 | 60.28 | 60.28 | -3.58% | 704 |
| Feb 20, 2026 | 62.14 | 62.68 | 61.76 | 62.52 | 62.52 | 0.58% | 471 |
| Feb 19, 2026 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | -0.45% | - |
| Feb 18, 2026 | 61.96 | 62.48 | 60.62 | 62.44 | 62.44 | -0.10% | 620 |
| Feb 17, 2026 | 61.66 | 62.62 | 61.66 | 62.50 | 62.50 | 0.81% | 900 |
| Feb 16, 2026 | 64.98 | 64.98 | 62.00 | 62.00 | 62.00 | -4.62% | 599 |
| Feb 13, 2026 | 60.88 | 65.00 | 60.88 | 65.00 | 65.00 | 6.56% | 110 |
| Feb 12, 2026 | 62.46 | 62.76 | 60.82 | 61.00 | 61.00 | -2.87% | 2,019 |
| Feb 11, 2026 | 66.02 | 66.02 | 62.52 | 62.80 | 62.80 | -4.36% | 199 |
| Feb 10, 2026 | 67.02 | 67.02 | 65.66 | 65.66 | 65.66 | -2.35% | 672 |
| Feb 9, 2026 | 68.00 | 68.76 | 67.24 | 67.24 | 67.24 | -0.24% | 902 |
| Feb 6, 2026 | 69.62 | 69.62 | 67.10 | 67.40 | 67.40 | -4.32% | 567 |
| Feb 5, 2026 | 68.36 | 70.52 | 68.36 | 70.44 | 70.44 | 2.29% | 623 |
| Feb 4, 2026 | 70.58 | 70.58 | 68.50 | 68.86 | 68.86 | -3.01% | 2,431 |
| Feb 3, 2026 | 79.98 | 79.98 | 70.60 | 71.00 | 71.00 | -12.52% | 775 |
| Feb 2, 2026 | 78.16 | 81.22 | 78.16 | 81.16 | 81.16 | 3.13% | 215 |
| Jan 30, 2026 | 78.50 | 79.48 | 78.50 | 78.70 | 78.70 | 0.25% | 100 |
| Jan 29, 2026 | 81.38 | 81.54 | 78.50 | 78.50 | 78.50 | -3.06% | 941 |
| Jan 28, 2026 | 80.32 | 81.12 | 80.32 | 80.98 | 80.98 | 1.23% | 105 |
| Jan 27, 2026 | 82.98 | 82.98 | 80.00 | 80.00 | 80.00 | -3.98% | 49 |
| Jan 26, 2026 | 84.84 | 84.84 | 83.04 | 83.32 | 83.32 | -1.51% | 1,204 |
| Jan 23, 2026 | 83.32 | 84.60 | 83.32 | 84.60 | 84.60 | 1.29% | 130 |
| Jan 22, 2026 | 84.64 | 84.64 | 83.52 | 83.52 | 83.52 | 0.14% | 5 |
| Jan 21, 2026 | 84.34 | 84.34 | 83.40 | 83.40 | 83.40 | -1.35% | 25 |
| Jan 20, 2026 | 84.46 | 85.54 | 84.46 | 84.54 | 84.54 | -0.66% | 1,136 |
| Jan 19, 2026 | 85.90 | 86.44 | 85.00 | 85.10 | 85.10 | -2.34% | 2,296 |