Woolworths Group Limited (FRA:WWR)
Germany · Delayed Price · Currency is EUR 17.70
-0.20 (-1.12%)
At close: Jan 28, 2026
Woolworths Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.70% | - |
| Jan 29, 2026 | 18.00 | 18.00 | 17.60 | 17.60 | 17.60 | -0.56% | 200 |
| Jan 28, 2026 | 17.70 | 17.70 | 17.60 | 17.70 | 17.70 | -1.12% | - |
| Jan 27, 2026 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | 1.70% | - |
| Jan 26, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jan 23, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Jan 22, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.14% | - |
| Jan 21, 2026 | 17.40 | 17.60 | 17.40 | 17.60 | 17.60 | 0.57% | - |
| Jan 20, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jan 19, 2026 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | 0.57% | - |
| Jan 16, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Jan 15, 2026 | 17.30 | 17.50 | 17.30 | 17.50 | 17.50 | 2.94% | - |
| Jan 14, 2026 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Jan 13, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Jan 12, 2026 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | 0.58% | - |
| 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 |