Warehouses De Pauw SA (FRA:WPHB)
Germany · Delayed Price · Currency is EUR 22.14
-0.02 (-0.09%)
At close: Mar 27, 2026
FRA:WPHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.09% | - |
| Mar 26, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -1.86% | - |
| Mar 25, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.89% | - |
| Mar 24, 2026 | 22.28 | 22.38 | 22.28 | 22.38 | 22.38 | 3.80% | - |
| Mar 23, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -6.67% | - |
| Mar 20, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.26% | - |
| Mar 19, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -3.42% | - |
| Mar 18, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 1.96% | - |
| Mar 17, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 1.12% | - |
| Mar 16, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.43% | - |
| Mar 13, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -0.17% | 235 |
| Mar 12, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.28% | - |
| Mar 11, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.51% | - |
| Mar 10, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 1.53% | - |
| Mar 9, 2026 | 23.02 | 23.50 | 23.02 | 23.50 | 23.50 | -4.39% | 260 |
| Mar 6, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.73% | - |
| Mar 5, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.73% | - |
| Mar 4, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.81% | - |
| Mar 3, 2026 | 25.14 | 25.14 | 24.78 | 24.78 | 24.78 | -2.59% | 250 |
| Mar 2, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -1.78% | - |
| Feb 27, 2026 | 25.86 | 25.90 | 25.86 | 25.90 | 25.90 | 1.33% | - |
| Feb 26, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.08% | - |
| Feb 25, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.62% | - |
| Feb 24, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.70% | - |
| Feb 23, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - | - |
| Feb 20, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 1.67% | - |
| Feb 19, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -1.80% | - |
| Feb 18, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.43% | - |
| Feb 17, 2026 | 25.02 | 25.24 | 25.02 | 25.24 | 25.24 | 0.56% | 228 |
| Feb 16, 2026 | 25.12 | 25.12 | 25.10 | 25.10 | 25.10 | -0.48% | 1 |
| Feb 13, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 1.69% | - |
| Feb 12, 2026 | 25.16 | 25.16 | 24.80 | 24.80 | 24.80 | -0.40% | 50 |
| Feb 11, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.89% | - |
| Feb 10, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 1.15% | - |
| Feb 9, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.66% | - |
| Feb 6, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.49% | - |
| Feb 5, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 1.33% | - |
| Feb 4, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -1.15% | - |
| Feb 3, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.50% | - |
| Feb 2, 2026 | 23.72 | 24.20 | 23.72 | 24.20 | 24.20 | 0.83% | 640 |
| Jan 30, 2026 | 23.36 | 24.00 | 23.36 | 24.00 | 24.00 | 3.18% | 380 |
| Jan 29, 2026 | 23.24 | 23.26 | 23.24 | 23.26 | 23.26 | 1.13% | 214 |
| Jan 28, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.70% | - |
| Jan 27, 2026 | 22.88 | 22.88 | 22.84 | 22.84 | 22.84 | 0.35% | 135 |
| Jan 26, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0.62% | - |
| Jan 23, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.62% | - |
| Jan 22, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 1.88% | - |
| Jan 21, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -1.06% | - |
| Jan 20, 2026 | 23.00 | 23.00 | 22.58 | 22.58 | 22.58 | -3.67% | 270 |
| Jan 19, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.59% | - |