Woolworths Group Limited (FRA:WWR)
Germany · Delayed Price · Currency is EUR 21.20
-0.40 (-1.85%)
At close: Mar 27, 2026
FRA:WWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Mar 26, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Mar 25, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Mar 24, 2026 | 22.00 | 22.00 | 21.80 | 22.00 | 22.00 | -1.79% | - |
| Mar 23, 2026 | 21.80 | 22.40 | 21.80 | 22.40 | 22.40 | 2.75% | - |
| Mar 20, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Mar 19, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Mar 18, 2026 | 21.80 | 22.20 | 21.60 | 21.80 | 21.80 | - | 1,260 |
| Mar 17, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| Mar 16, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 3.74% | - |
| Mar 13, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | -1.83% | 300 |
| Mar 12, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | - | - |
| Mar 11, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Mar 10, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 0.93% | - |
| Mar 9, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | -0.93% | - |
| Mar 6, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.70% | - |
| Mar 5, 2026 | 21.40 | 22.20 | 21.40 | 22.20 | 22.20 | 2.78% | 399 |
| Mar 4, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 0.93% | - |
| Mar 3, 2026 | 22.20 | 22.20 | 21.40 | 21.40 | 21.13 | -3.60% | - |
| Mar 2, 2026 | 21.80 | 22.20 | 21.80 | 22.20 | 21.92 | 2.78% | - |
| Feb 27, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.33 | - | - |
| Feb 26, 2026 | 21.60 | 21.80 | 21.60 | 21.60 | 21.33 | 2.86% | - |
| Feb 25, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.73 | 11.70% | - |
| Feb 24, 2026 | 18.80 | 18.80 | 18.70 | 18.80 | 18.56 | 1.62% | - |
| Feb 23, 2026 | 18.70 | 18.80 | 18.50 | 18.50 | 18.26 | -1.07% | - |
| Feb 20, 2026 | 18.60 | 18.70 | 18.60 | 18.70 | 18.46 | -2.09% | - |
| Feb 19, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.86 | - | - |
| Feb 18, 2026 | 19.00 | 19.10 | 19.00 | 19.10 | 18.86 | - | - |
| Feb 17, 2026 | 19.00 | 19.10 | 19.00 | 19.10 | 18.86 | 0.53% | - |
| Feb 16, 2026 | 19.10 | 19.20 | 19.00 | 19.00 | 18.76 | 0.53% | - |
| Feb 13, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.66 | -0.53% | - |
| Feb 12, 2026 | 18.90 | 19.00 | 18.90 | 19.00 | 18.76 | 1.60% | 1,398 |
| Feb 11, 2026 | 18.80 | 18.80 | 18.70 | 18.70 | 18.46 | 0.54% | - |
| Feb 10, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.36 | -0.53% | - |
| Feb 9, 2026 | 18.60 | 18.70 | 18.60 | 18.70 | 18.46 | 0.54% | - |
| Feb 6, 2026 | 18.50 | 18.60 | 18.40 | 18.60 | 18.36 | 2.20% | 140 |
| Feb 5, 2026 | 18.60 | 18.60 | 18.20 | 18.20 | 17.97 | 0.55% | - |
| Feb 4, 2026 | 18.40 | 18.40 | 18.10 | 18.10 | 17.87 | 0.56% | 200 |
| Feb 3, 2026 | 18.20 | 18.20 | 18.00 | 18.00 | 17.77 | -0.55% | 200 |
| Feb 2, 2026 | 17.90 | 18.10 | 17.90 | 18.10 | 17.87 | 1.12% | - |
| Jan 30, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.67 | 1.70% | - |
| Jan 29, 2026 | 18.00 | 18.00 | 17.60 | 17.60 | 17.38 | -0.56% | 200 |
| Jan 28, 2026 | 17.70 | 17.70 | 17.60 | 17.70 | 17.47 | -1.12% | - |
| Jan 27, 2026 | 17.80 | 17.90 | 17.80 | 17.90 | 17.67 | 1.70% | - |
| Jan 26, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.38 | - | - |
| Jan 23, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.38 | -1.12% | - |
| Jan 22, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.57 | 1.14% | - |
| Jan 21, 2026 | 17.40 | 17.60 | 17.40 | 17.60 | 17.38 | 0.57% | - |
| Jan 20, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.28 | - | - |
| Jan 19, 2026 | 17.40 | 17.50 | 17.40 | 17.50 | 17.28 | 0.57% | - |