Woolworths Group Limited (FRA:WWR)
Germany · Delayed Price · Currency is EUR 22.76
-0.64 (-2.74%)
At close: Apr 23, 2026
FRA:WWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 22.93 | 22.95 | 22.93 | 22.95 | - | -1.94% | - |
| Apr 22, 2026 | 23.11 | 23.48 | 23.07 | 23.40 | 23.40 | 2.52% | 2,000 |
| Apr 21, 2026 | 22.85 | 22.85 | 22.83 | 22.83 | 22.83 | 0.68% | - |
| Apr 20, 2026 | 22.62 | 22.67 | 22.62 | 22.67 | 22.67 | 1.05% | 60 |
| Apr 17, 2026 | 22.16 | 22.46 | 22.16 | 22.44 | 22.44 | 1.17% | 450 |
| Apr 16, 2026 | 22.19 | 22.19 | 22.16 | 22.18 | 22.18 | -0.34% | - |
| Apr 15, 2026 | 22.15 | 22.25 | 22.15 | 22.25 | 22.25 | -0.65% | - |
| Apr 14, 2026 | 22.15 | 22.40 | 22.15 | 22.40 | 22.40 | -0.29% | - |
| Apr 13, 2026 | 22.45 | 22.46 | 22.23 | 22.46 | 22.46 | 1.67% | 60 |
| Apr 10, 2026 | 22.08 | 22.09 | 22.04 | 22.09 | 22.09 | -0.85% | - |
| Apr 9, 2026 | 22.22 | 22.28 | 22.12 | 22.28 | 22.28 | 1.27% | - |
| Apr 8, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.43% | - |
| Apr 7, 2026 | 22.01 | 22.10 | 22.01 | 22.10 | 22.10 | 1.35% | - |
| Apr 2, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Apr 1, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Mar 31, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Mar 30, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.83% | - |
| 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% | - |