W. R. Berkley Corporation (FRA:WR1)
Germany · Delayed Price · Currency is EUR 58.92
+0.46 (0.79%)
At close: Dec 19, 2025
W. R. Berkley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | 0.79% | - |
| Dec 18, 2025 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | -0.88% | - |
| Dec 17, 2025 | 58.12 | 58.98 | 58.12 | 58.98 | 58.98 | 0.61% | 25 |
| Dec 16, 2025 | 58.36 | 58.62 | 58.36 | 58.62 | 58.62 | 1.52% | 100 |
| Dec 15, 2025 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | -1.64% | - |
| Dec 12, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 57.77 | 2.12% | - |
| Dec 11, 2025 | 57.48 | 57.48 | 57.48 | 57.48 | 56.57 | 0.49% | - |
| Dec 10, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 56.30 | 0.63% | - |
| Dec 9, 2025 | 56.84 | 56.84 | 56.84 | 56.84 | 55.94 | - | - |
| Dec 8, 2025 | 56.84 | 56.84 | 56.84 | 56.84 | 55.94 | -6.97% | - |
| Dec 5, 2025 | 60.28 | 61.10 | 60.28 | 61.10 | 60.13 | - | 250 |
| Dec 4, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 60.13 | -1.64% | - |
| Dec 3, 2025 | 62.12 | 62.12 | 62.12 | 62.12 | 61.14 | -0.45% | - |
| Dec 2, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 61.41 | -6.47% | - |
| Dec 1, 2025 | 66.72 | 66.72 | 66.72 | 66.72 | 65.66 | 0.06% | - |
| Nov 28, 2025 | 66.68 | 66.68 | 66.68 | 66.68 | 65.63 | 0.30% | - |
| Nov 27, 2025 | 66.48 | 66.48 | 66.48 | 66.48 | 65.43 | -1.98% | - |
| Nov 26, 2025 | 66.78 | 67.82 | 66.78 | 67.82 | 66.75 | 1.41% | 15 |
| Nov 25, 2025 | 66.88 | 66.88 | 66.88 | 66.88 | 65.82 | -0.74% | - |
| Nov 24, 2025 | 67.38 | 67.38 | 67.38 | 67.38 | 66.31 | -0.68% | 1 |
| Nov 21, 2025 | 66.64 | 67.84 | 66.64 | 67.84 | 66.77 | 2.54% | 30 |
| Nov 20, 2025 | 66.16 | 66.16 | 66.16 | 66.16 | 65.11 | -0.42% | - |
| Nov 19, 2025 | 66.44 | 66.44 | 66.44 | 66.44 | 65.39 | 0.67% | - |
| Nov 18, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 64.96 | 0.15% | - |
| Nov 17, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 64.86 | 0.43% | - |
| Nov 14, 2025 | 65.62 | 65.62 | 65.62 | 65.62 | 64.58 | -0.24% | - |
| Nov 13, 2025 | 65.78 | 65.78 | 65.78 | 65.78 | 64.74 | 0.43% | - |
| Nov 12, 2025 | 65.46 | 65.50 | 65.46 | 65.50 | 64.46 | -0.61% | 250 |
| Nov 11, 2025 | 65.24 | 65.90 | 65.24 | 65.90 | 64.86 | 2.17% | 50 |
| Nov 10, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 63.48 | 1.29% | - |
| Nov 7, 2025 | 64.30 | 64.30 | 63.68 | 63.68 | 62.67 | -2.57% | 365 |
| Nov 6, 2025 | 64.52 | 65.36 | 64.52 | 65.36 | 64.33 | 1.90% | 200 |
| Nov 5, 2025 | 64.12 | 64.14 | 64.12 | 64.14 | 63.13 | 3.82% | 100 |
| Nov 4, 2025 | 61.78 | 61.78 | 61.78 | 61.78 | 60.80 | -0.06% | - |
| Nov 3, 2025 | 61.40 | 61.82 | 61.40 | 61.82 | 60.84 | 0.06% | 100 |
| Oct 31, 2025 | 61.78 | 61.78 | 61.78 | 61.78 | 60.80 | 0.85% | - |
| Oct 30, 2025 | 61.26 | 61.26 | 61.26 | 61.26 | 60.29 | -1.67% | - |
| Oct 29, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 61.31 | -3.26% | - |
| Oct 28, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 63.38 | 0.37% | - |
| Oct 27, 2025 | 64.28 | 64.58 | 64.16 | 64.16 | 63.15 | -0.40% | 249 |
| Oct 24, 2025 | 64.42 | 64.42 | 64.42 | 64.42 | 63.40 | 0.31% | - |
| Oct 23, 2025 | 64.22 | 64.22 | 64.22 | 64.22 | 63.20 | 0.09% | - |
| Oct 22, 2025 | 64.16 | 64.16 | 64.16 | 64.16 | 63.15 | 2.23% | - |
| Oct 21, 2025 | 62.76 | 62.76 | 62.76 | 62.76 | 61.77 | -0.66% | - |
| Oct 20, 2025 | 63.18 | 63.18 | 63.18 | 63.18 | 62.18 | 1.45% | - |
| Oct 17, 2025 | 62.32 | 62.32 | 62.28 | 62.28 | 61.29 | -4.30% | 75 |
| Oct 16, 2025 | 65.08 | 65.08 | 65.08 | 65.08 | 64.05 | -3.04% | - |
| Oct 15, 2025 | 67.12 | 67.12 | 67.12 | 67.12 | 66.06 | 1.27% | - |
| Oct 14, 2025 | 66.22 | 66.28 | 66.22 | 66.28 | 65.23 | -2.01% | 60 |
| Oct 13, 2025 | 67.64 | 67.64 | 67.64 | 67.64 | 66.57 | 1.59% | 75 |