Woolworths Group Limited (FRA:WWR)
Germany · Delayed Price · Currency is EUR 26.06
+0.29 (1.13%)
At close: Oct 23, 2026
FRA:WWR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 25.99 | 26.09 | 25.99 | 26.06 | 26.06 | 1.13% | - |
| Oct 22, 2026 | 25.97 | 25.97 | 25.77 | 25.77 | 25.77 | -0.85% | - |
| Oct 21, 2026 | 25.78 | 25.99 | 25.78 | 25.99 | 25.99 | 1.23% | 107 |
| Oct 20, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 2.07% | - |
| Oct 19, 2026 | 25.38 | 25.39 | 25.15 | 25.15 | 25.15 | 0.36% | - |
| Oct 16, 2026 | 25.07 | 25.07 | 25.06 | 25.06 | 25.06 | -1.16% | - |
| Oct 15, 2026 | 25.23 | 25.36 | 25.23 | 25.36 | 25.36 | 4.56% | 63 |
| Oct 14, 2026 | 24.37 | 24.42 | 24.25 | 24.25 | 24.25 | -0.55% | 150 |
| Oct 13, 2026 | 24.47 | 24.47 | 24.39 | 24.39 | 24.39 | 1.46% | - |
| Oct 12, 2026 | 24.09 | 24.09 | 24.04 | 24.04 | 24.04 | -0.93% | - |
| Oct 9, 2026 | 24.20 | 24.26 | 24.20 | 24.26 | 24.26 | 1.40% | - |
| Oct 8, 2026 | 23.93 | 23.97 | 23.93 | 23.93 | 23.93 | 2.46% | - |
| Oct 7, 2026 | 23.44 | 23.52 | 23.33 | 23.35 | 23.35 | -1.31% | - |
| Oct 6, 2026 | 23.56 | 23.68 | 23.55 | 23.66 | 23.66 | -0.15% | - |
| Oct 5, 2026 | 23.49 | 23.70 | 23.49 | 23.70 | 23.70 | 0.38% | - |
| Oct 2, 2026 | 23.50 | 23.61 | 23.50 | 23.61 | 23.61 | 2.01% | - |
| Oct 1, 2026 | 23.30 | 23.30 | 23.14 | 23.14 | 23.14 | -2.92% | - |
| Sep 30, 2026 | 23.84 | 23.85 | 23.84 | 23.84 | 23.84 | 0.38% | - |
| Sep 29, 2026 | 23.75 | 23.79 | 23.75 | 23.75 | 23.75 | 0.51% | - |
| Sep 28, 2026 | 23.72 | 23.72 | 23.63 | 23.63 | 23.63 | 0.02% | - |
| Sep 25, 2026 | 23.96 | 23.96 | 23.62 | 23.62 | 23.62 | 1.48% | - |
| Sep 24, 2026 | 23.38 | 23.38 | 23.28 | 23.28 | 23.28 | -0.28% | - |
| Sep 23, 2026 | 23.38 | 23.38 | 23.34 | 23.34 | 23.34 | 0.41% | - |
| Sep 22, 2026 | 23.33 | 23.33 | 23.25 | 23.25 | 23.25 | -1.48% | - |
| Sep 21, 2026 | 23.45 | 23.60 | 23.45 | 23.60 | 23.60 | 1.01% | - |
| Sep 18, 2026 | 23.50 | 23.50 | 23.36 | 23.36 | 23.36 | -1.00% | - |
| Sep 17, 2026 | 23.53 | 23.60 | 23.53 | 23.60 | 23.60 | -0.38% | - |
| Sep 16, 2026 | 23.70 | 23.70 | 23.69 | 23.69 | 23.69 | -0.38% | - |
| Sep 15, 2026 | 23.85 | 23.85 | 23.78 | 23.78 | 23.78 | 0.40% | - |
| Sep 14, 2026 | 23.75 | 23.75 | 23.68 | 23.68 | 23.68 | 0.25% | - |
| Sep 11, 2026 | 23.68 | 23.68 | 23.62 | 23.62 | 23.62 | 0.90% | - |
| Sep 10, 2026 | 23.51 | 23.52 | 23.41 | 23.41 | 23.41 | -1.95% | - |
| Sep 9, 2026 | 24.08 | 24.08 | 23.88 | 23.88 | 23.88 | -1.14% | - |
| Sep 8, 2026 | 24.17 | 24.17 | 24.12 | 24.15 | 24.15 | -1.83% | - |
| Sep 7, 2026 | 24.63 | 24.66 | 24.60 | 24.60 | 24.60 | -0.04% | - |
| Sep 4, 2026 | 24.73 | 24.73 | 24.61 | 24.61 | 24.61 | -0.57% | - |
| Sep 3, 2026 | 24.49 | 24.75 | 24.49 | 24.75 | 24.75 | 1.54% | - |
| Sep 2, 2026 | 24.13 | 24.38 | 24.13 | 24.38 | 24.38 | 2.12% | - |
| Sep 1, 2026 | 24.04 | 24.04 | 23.83 | 23.87 | 23.87 | -1.07% | - |
| Aug 31, 2026 | 24.57 | 24.57 | 24.45 | 24.45 | 24.13 | 0.53% | - |
| Aug 28, 2026 | 24.20 | 24.32 | 24.20 | 24.32 | 24.00 | 0.93% | - |
| Aug 27, 2026 | 24.00 | 24.10 | 24.00 | 24.10 | 23.78 | -1.37% | - |
| Aug 26, 2026 | 24.61 | 24.61 | 24.43 | 24.43 | 24.11 | 3.74% | 450 |
| Aug 25, 2026 | 23.58 | 23.58 | 23.55 | 23.55 | 23.24 | 0.28% | - |
| Aug 24, 2026 | 23.54 | 23.56 | 23.49 | 23.49 | 23.18 | -0.82% | - |
| Aug 21, 2026 | 23.49 | 23.68 | 23.49 | 23.68 | 23.37 | 0.49% | - |
| Aug 20, 2026 | 23.69 | 23.69 | 23.57 | 23.57 | 23.26 | -3.04% | - |
| Aug 19, 2026 | 24.10 | 24.31 | 24.09 | 24.31 | 23.99 | 1.25% | 25 |
| Aug 18, 2026 | 24.06 | 24.06 | 24.01 | 24.01 | 23.69 | -1.92% | - |
| Aug 17, 2026 | 24.56 | 24.56 | 24.48 | 24.48 | 24.15 | 1.35% | - |