Woolworths Group Limited (FRA:WWR)
Germany · Delayed Price · Currency is EUR 17.30
+0.60 (3.59%)
At close: Jan 9, 2026
Woolworths Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | 3.59% | - |
| Jan 8, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | - |
| Jan 7, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.81% | - |
| Jan 6, 2026 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | -0.60% | - |
| Jan 5, 2026 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 1.21% | - |
| Jan 2, 2026 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | -0.60% | 200 |
| Dec 30, 2025 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | 1.22% | - |
| Dec 29, 2025 | 16.60 | 16.60 | 16.40 | 16.40 | 16.40 | -1.80% | - |
| Dec 23, 2025 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 0.60% | - |
| Dec 22, 2025 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | -0.60% | - |
| Dec 19, 2025 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | - | 3 |
| Dec 18, 2025 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | 4.37% | - |
| Dec 17, 2025 | 16.40 | 16.40 | 16.00 | 16.00 | 16.00 | -1.84% | - |
| Dec 16, 2025 | 16.30 | 16.40 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Dec 15, 2025 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Dec 12, 2025 | 16.70 | 16.70 | 16.40 | 16.40 | 16.40 | -1.80% | - |
| Dec 11, 2025 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | - | - |
| Dec 10, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Dec 9, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.83% | - |
| Dec 8, 2025 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | -1.20% | - |
| Dec 5, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Dec 4, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Dec 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Dec 2, 2025 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | 1.22% | - |
| Dec 1, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | - |
| Nov 28, 2025 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | 4.40% | - |
| Nov 27, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Nov 26, 2025 | 15.90 | 15.90 | 15.80 | 15.90 | 15.90 | 2.58% | - |
| Nov 25, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.90% | - |
| Nov 24, 2025 | 15.70 | 15.80 | 15.60 | 15.80 | 15.80 | 1.28% | - |
| Nov 21, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Nov 20, 2025 | 15.70 | 15.80 | 15.50 | 15.80 | 15.80 | 1.28% | 3,250 |
| Nov 19, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Nov 18, 2025 | 15.50 | 15.60 | 15.50 | 15.50 | 15.50 | - | - |
| Nov 17, 2025 | 15.70 | 15.70 | 15.50 | 15.50 | 15.50 | -2.52% | 360 |
| Nov 14, 2025 | 15.80 | 15.90 | 15.70 | 15.90 | 15.90 | 1.27% | - |
| Nov 13, 2025 | 15.90 | 15.90 | 15.70 | 15.70 | 15.70 | -1.88% | - |
| Nov 12, 2025 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | 1.91% | - |
| Nov 11, 2025 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Nov 10, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Nov 7, 2025 | 15.70 | 15.70 | 15.50 | 15.50 | 15.50 | - | 720 |
| Nov 6, 2025 | 15.90 | 15.90 | 15.50 | 15.50 | 15.50 | -2.52% | 360 |
| Nov 5, 2025 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | 1.92% | - |
| Nov 4, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -2.50% | - |
| Nov 3, 2025 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | - | - |
| Oct 31, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Oct 30, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 3.87% | - |
| Oct 29, 2025 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | 2.65% | - |
| Oct 28, 2025 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | -0.66% | - |
| Oct 27, 2025 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | 1.33% | - |