W. R. Berkley Corporation (FRA:WR1)
Germany · Delayed Price · Currency is EUR 58.30
-1.08 (-1.82%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:WR1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | 0.64% | - |
| Aug 24, 2026 | 58.48 | 59.00 | 58.48 | 59.00 | 59.00 | 0.41% | 385 |
| Aug 21, 2026 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | -0.74% | - |
| Aug 20, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -1.46% | - |
| Aug 19, 2026 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | 0.43% | - |
| Aug 18, 2026 | 59.80 | 59.82 | 59.80 | 59.82 | 59.82 | -0.99% | 20 |
| Aug 17, 2026 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | -0.36% | - |
| Aug 14, 2026 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | 0.93% | - |
| Aug 13, 2026 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | -0.46% | - |
| Aug 12, 2026 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | -0.95% | - |
| Aug 11, 2026 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | -0.94% | - |
| Aug 10, 2026 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | -1.03% | - |
| Aug 7, 2026 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | 0.32% | - |
| Aug 6, 2026 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | 0.88% | - |
| Aug 5, 2026 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | -1.22% | - |
| Aug 4, 2026 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | -1.08% | - |
| Aug 3, 2026 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | -0.73% | - |
| Jul 31, 2026 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | -3.51% | - |
| Jul 30, 2026 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | -1.12% | - |
| Jul 29, 2026 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | 0.33% | - |
| Jul 28, 2026 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | 0.52% | - |
| Jul 27, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 2.72% | - |
| Jul 24, 2026 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | 1.94% | - |
| Jul 23, 2026 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | 0.10% | - |
| Jul 22, 2026 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | -1.44% | - |
| Jul 21, 2026 | 63.90 | 63.90 | 63.70 | 63.70 | 63.70 | 2.41% | 250 |
| Jul 20, 2026 | 62.20 | 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 |