W. R. Berkley Corporation (FRA:WR1)
Germany · Delayed Price · Currency is EUR 55.66
-0.78 (-1.38%)
At close: Jan 28, 2026
W. R. Berkley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 1.39% | - |
| Jan 29, 2026 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | 0.65% | - |
| Jan 28, 2026 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | -1.38% | - |
| Jan 27, 2026 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | -0.98% | - |
| Jan 26, 2026 | 56.18 | 57.00 | 56.18 | 57.00 | 57.00 | -0.21% | 500 |
| Jan 23, 2026 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | -0.45% | - |
| Jan 22, 2026 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | - | - |
| Jan 21, 2026 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | -0.24% | - |
| Jan 20, 2026 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | -0.72% | - |
| Jan 19, 2026 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | -2.49% | - |
| Jan 16, 2026 | 58.76 | 59.42 | 58.76 | 59.42 | 59.42 | 0.64% | 210 |
| Jan 15, 2026 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | 1.90% | - |
| Jan 14, 2026 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | -0.99% | - |
| Jan 13, 2026 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | 0.17% | - |
| Jan 12, 2026 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | -2.41% | - |
| Jan 9, 2026 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | 2.85% | - |
| Jan 8, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -2.02% | - |
| Jan 7, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -0.67% | - |
| Jan 6, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 1.49% | - |
| Jan 5, 2026 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | -1.37% | - |
| Jan 2, 2026 | 59.32 | 59.74 | 59.32 | 59.74 | 59.74 | 0.07% | 75 |
| Dec 30, 2025 | 59.68 | 59.70 | 59.68 | 59.70 | 59.70 | 0.27% | 350 |
| Dec 29, 2025 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | 0.85% | - |
| Dec 23, 2025 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | 0.44% | - |
| Dec 22, 2025 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | -0.24% | - |
| 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% | - |