W. R. Berkley Corporation (FRA:WR1)
Germany · Delayed Price · Currency is EUR 62.20
+1.58 (2.61%)
Last updated: Jul 20, 2026, 8:03 AM CET
FRA:WR1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | - | 2.61% | - |
| Jul 17, 2026 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | 0.20% | - |
| Jul 16, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -3.17% | - |
| Jul 15, 2026 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | -4.23% | - |
| Jul 14, 2026 | 64.36 | 65.24 | 64.36 | 65.24 | 65.24 | 3.75% | 31 |
| Jul 13, 2026 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | 0.83% | - |
| Jul 10, 2026 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | 0.74% | - |
| Jul 9, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | -0.48% | - |
| Jul 8, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 0.97% | - |
| Jul 7, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -1.69% | - |
| Jul 6, 2026 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | 0.26% | 25 |
| Jul 3, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 1.46% | - |
| Jul 2, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 0.33% | - |
| Jul 1, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -0.81% | - |
| Jun 30, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | -0.29% | - |
| Jun 29, 2026 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | 2.65% | - |
| Jun 26, 2026 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | -1.21% | - |
| Jun 25, 2026 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | 1.49% | - |
| Jun 24, 2026 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | 4.29% | - |
| Jun 23, 2026 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | 0.22% | - |
| Jun 22, 2026 | 58.24 | 58.24 | 58.24 | 58.24 | 57.72 | -0.17% | - |
| Jun 19, 2026 | 58.34 | 58.34 | 58.34 | 58.34 | 57.81 | -0.68% | - |
| Jun 18, 2026 | 58.74 | 58.74 | 58.74 | 58.74 | 58.21 | 0.10% | - |
| Jun 17, 2026 | 58.46 | 58.68 | 58.46 | 58.68 | 58.15 | 0.55% | 30 |
| Jun 16, 2026 | 58.36 | 58.36 | 58.36 | 58.36 | 57.83 | 0.03% | - |
| Jun 15, 2026 | 58.34 | 58.34 | 58.34 | 58.34 | 57.81 | 0.55% | - |
| Jun 12, 2026 | 58.02 | 58.02 | 58.02 | 58.02 | 57.50 | -2.22% | - |
| Jun 11, 2026 | 58.60 | 59.34 | 58.60 | 59.34 | 58.81 | 2.74% | 149 |
| Jun 10, 2026 | 57.76 | 57.76 | 57.76 | 57.76 | 57.24 | 0.63% | - |
| Jun 9, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 56.88 | -3.07% | - |
| Jun 8, 2026 | 59.22 | 59.22 | 59.22 | 59.22 | 58.69 | 4.52% | - |
| Jun 5, 2026 | 56.66 | 56.66 | 56.66 | 56.66 | 56.15 | 1.43% | - |
| Jun 4, 2026 | 55.86 | 55.86 | 55.86 | 55.86 | 55.36 | 0.29% | - |
| Jun 3, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.20 | 1.53% | - |
| Jun 2, 2026 | 54.86 | 54.86 | 54.86 | 54.86 | 54.37 | 1.33% | - |
| Jun 1, 2026 | 54.14 | 54.14 | 54.14 | 54.14 | 53.65 | -1.46% | - |
| May 29, 2026 | 54.94 | 54.94 | 54.94 | 54.94 | 54.45 | -1.79% | - |
| May 28, 2026 | 55.94 | 55.94 | 55.94 | 55.94 | 55.44 | -2.58% | - |
| May 27, 2026 | 57.42 | 57.42 | 57.42 | 57.42 | 56.90 | -0.45% | - |
| May 26, 2026 | 57.68 | 57.68 | 57.68 | 57.68 | 57.16 | 0.07% | - |
| May 25, 2026 | 57.64 | 57.64 | 57.64 | 57.64 | 57.12 | -0.10% | - |
| May 22, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.18 | -1.00% | - |
| May 21, 2026 | 58.28 | 58.28 | 58.28 | 58.28 | 57.76 | -0.65% | - |
| May 20, 2026 | 58.66 | 58.66 | 58.66 | 58.66 | 58.13 | 0.03% | - |
| May 19, 2026 | 58.64 | 58.64 | 58.64 | 58.64 | 58.11 | 3.31% | - |
| May 18, 2026 | 56.76 | 56.76 | 56.76 | 56.76 | 56.25 | 0.71% | - |
| May 15, 2026 | 56.36 | 56.36 | 56.36 | 56.36 | 55.85 | 1.59% | - |
| May 14, 2026 | 55.48 | 55.48 | 55.48 | 55.48 | 54.98 | -1.53% | - |
| May 13, 2026 | 56.34 | 56.34 | 56.34 | 56.34 | 55.83 | 0.46% | - |
| May 12, 2026 | 56.08 | 56.08 | 56.08 | 56.08 | 55.58 | 1.12% | - |