Woolworths Group Limited (FRA:WWR)
Germany · Delayed Price · Currency is EUR 16.60
+0.70 (4.40%)
At close: Nov 28, 2025
Woolworths Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | - | - |
| Oct 23, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 1.35% | - |
| Oct 22, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Oct 21, 2025 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | -0.67% | - |
| Oct 20, 2025 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 1.35% | - |
| Oct 17, 2025 | 14.60 | 14.80 | 14.50 | 14.80 | 14.80 | 0.68% | - |
| Oct 16, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Oct 15, 2025 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 0.69% | - |
| Oct 14, 2025 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | -0.68% | - |
| Oct 13, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Oct 10, 2025 | 14.80 | 14.80 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Oct 9, 2025 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | - | - |
| Oct 8, 2025 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | - | - |
| Oct 7, 2025 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Oct 6, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Oct 3, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Oct 2, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Oct 1, 2025 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | -0.67% | - |
| Sep 30, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Sep 29, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | 80 |
| Sep 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Sep 24, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Sep 23, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Sep 22, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |