Wolters Kluwer N.V. (FRA:WOSB)
Germany · Delayed Price · Currency is EUR 87.46
+1.26 (1.46%)
At close: Oct 23, 2026
FRA:WOSB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 86.56 | 87.80 | 86.56 | 87.46 | 87.46 | 1.46% | 1,662 |
| Oct 22, 2026 | 84.26 | 86.50 | 84.26 | 86.20 | 86.20 | 1.32% | 2,285 |
| Oct 21, 2026 | 83.48 | 85.08 | 83.02 | 85.08 | 85.08 | 0.93% | 1,597 |
| Oct 20, 2026 | 83.86 | 84.66 | 83.64 | 84.30 | 84.30 | -0.45% | 862 |
| Oct 19, 2026 | 81.76 | 84.68 | 81.76 | 84.68 | 84.68 | 3.52% | 864 |
| Oct 16, 2026 | 81.18 | 81.80 | 81.18 | 81.80 | 81.80 | - | 901 |
| Oct 15, 2026 | 77.84 | 81.98 | 77.84 | 81.80 | 81.80 | 3.81% | 478 |
| Oct 14, 2026 | 78.62 | 78.80 | 78.30 | 78.80 | 78.80 | 1.03% | 165 |
| Oct 13, 2026 | 76.94 | 78.00 | 76.94 | 78.00 | 78.00 | 0.98% | 19 |
| Oct 12, 2026 | 74.78 | 77.24 | 74.78 | 77.24 | 77.24 | 3.68% | 687 |
| Oct 9, 2026 | 71.58 | 74.52 | 71.58 | 74.50 | 74.50 | 2.17% | 170 |
| Oct 8, 2026 | 70.30 | 72.92 | 70.30 | 72.92 | 72.92 | 3.02% | 360 |
| Oct 7, 2026 | 69.16 | 70.90 | 69.16 | 70.78 | 70.78 | 1.26% | 841 |
| Oct 6, 2026 | 68.12 | 69.90 | 68.12 | 69.90 | 69.90 | 1.84% | 32 |
| Oct 5, 2026 | 67.62 | 68.64 | 67.62 | 68.64 | 68.64 | 0.20% | 770 |
| Oct 2, 2026 | 68.44 | 68.50 | 68.44 | 68.50 | 68.50 | 2.33% | 50 |
| Oct 1, 2026 | 67.52 | 67.52 | 66.00 | 66.94 | 66.94 | -1.27% | 1,327 |
| Sep 30, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 0.44% | - |
| Sep 29, 2026 | 67.28 | 67.72 | 67.28 | 67.50 | 67.50 | -0.74% | 300 |
| Sep 28, 2026 | 68.46 | 68.72 | 68.00 | 68.00 | 68.00 | -0.21% | 260 |
| Sep 25, 2026 | 68.62 | 68.62 | 68.14 | 68.14 | 68.14 | -1.96% | 20 |
| Sep 24, 2026 | 67.30 | 69.50 | 67.30 | 69.50 | 69.50 | 4.32% | 212 |
| Sep 23, 2026 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | -1.83% | - |
| Sep 22, 2026 | 68.10 | 68.10 | 67.72 | 67.86 | 67.86 | -0.15% | 1,557 |
| Sep 21, 2026 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | -2.19% | - |
| Sep 18, 2026 | 70.28 | 70.28 | 69.48 | 69.48 | 69.48 | -0.32% | 700 |
| Sep 17, 2026 | 68.64 | 69.80 | 68.64 | 69.70 | 69.70 | 1.78% | 58 |
| Sep 16, 2026 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | -3.85% | - |
| Sep 15, 2026 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | 1.60% | 15 |
| Sep 14, 2026 | 66.04 | 70.10 | 66.04 | 70.10 | 70.10 | 7.28% | 135 |
| Sep 11, 2026 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | -4.02% | - |
| Sep 10, 2026 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | 1.58% | 76 |
| Sep 9, 2026 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | 0.45% | - |
| Sep 8, 2026 | 68.28 | 68.28 | 66.72 | 66.72 | 66.72 | -1.48% | 80 |
| Sep 7, 2026 | 67.68 | 67.72 | 67.68 | 67.72 | 67.72 | -3.78% | 6 |
| Sep 4, 2026 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | -1.04% | 50 |
| Sep 3, 2026 | 67.80 | 71.12 | 67.80 | 71.12 | 71.12 | 2.21% | 200 |
| Sep 2, 2026 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | -0.20% | - |
| Sep 1, 2026 | 70.64 | 70.64 | 69.50 | 69.72 | 69.72 | -0.39% | 705 |
| Aug 31, 2026 | 70.02 | 71.36 | 70.02 | 71.00 | 69.99 | 0.68% | 81 |
| Aug 28, 2026 | 69.92 | 70.52 | 69.92 | 70.52 | 69.52 | 1.97% | 199 |
| Aug 27, 2026 | 68.84 | 69.64 | 68.84 | 69.16 | 68.18 | 0.55% | 87 |
| Aug 26, 2026 | 69.30 | 69.30 | 68.28 | 68.78 | 67.80 | 2.14% | 630 |
| Aug 25, 2026 | 71.50 | 71.50 | 67.34 | 67.34 | 66.38 | -5.18% | 415 |
| Aug 24, 2026 | 71.02 | 71.02 | 71.02 | 71.02 | 70.01 | 0.62% | - |
| Aug 21, 2026 | 70.58 | 70.58 | 70.58 | 70.58 | 69.58 | 0.43% | - |
| Aug 20, 2026 | 70.42 | 70.42 | 70.28 | 70.28 | 69.28 | 1.12% | 30 |
| Aug 19, 2026 | 69.78 | 69.78 | 69.50 | 69.50 | 68.51 | -1.19% | 45 |
| Aug 18, 2026 | 68.32 | 70.34 | 68.32 | 70.34 | 69.34 | 1.88% | 200 |
| Aug 17, 2026 | 69.50 | 69.50 | 69.04 | 69.04 | 68.06 | -3.92% | 100 |