Woolworths Group Limited (FRA:WWR)
Germany · Delayed Price · Currency is EUR 21.49
+0.38 (1.80%)
Last updated: Jun 3, 2026, 10:30 AM CET
FRA:WWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 21.04 | 21.11 | 21.03 | 21.11 | 21.11 | -0.92% | - |
| Jun 1, 2026 | 21.45 | 21.45 | 21.31 | 21.31 | 21.31 | -1.16% | 45 |
| May 29, 2026 | 21.47 | 21.56 | 21.45 | 21.56 | 21.56 | 0.49% | - |
| May 28, 2026 | 21.32 | 21.45 | 21.31 | 21.45 | 21.45 | 2.22% | - |
| May 27, 2026 | 21.08 | 21.08 | 20.99 | 20.99 | 20.99 | -0.80% | - |
| May 26, 2026 | 21.13 | 21.16 | 21.09 | 21.16 | 21.16 | -0.56% | - |
| May 25, 2026 | 21.23 | 21.28 | 21.21 | 21.28 | 21.28 | -0.37% | - |
| May 22, 2026 | 21.17 | 21.36 | 21.17 | 21.36 | 21.36 | 1.42% | - |
| May 21, 2026 | 21.04 | 21.09 | 21.04 | 21.06 | 21.06 | -0.78% | - |
| May 20, 2026 | 20.98 | 21.22 | 20.98 | 21.22 | 21.22 | 2.02% | - |
| May 19, 2026 | 20.95 | 20.95 | 20.80 | 20.80 | 20.80 | 3.07% | - |
| May 18, 2026 | 20.08 | 20.19 | 20.08 | 20.18 | 20.18 | 0.70% | - |
| May 15, 2026 | 20.12 | 20.12 | 20.04 | 20.04 | 20.04 | 0.10% | - |
| May 14, 2026 | 19.97 | 20.02 | 19.95 | 20.02 | 20.02 | -1.31% | - |
| May 13, 2026 | 20.23 | 20.29 | 20.23 | 20.29 | 20.29 | 1.62% | - |
| May 12, 2026 | 20.01 | 20.01 | 19.96 | 19.96 | 19.96 | -2.88% | - |
| May 11, 2026 | 20.47 | 20.56 | 20.46 | 20.56 | 20.56 | -0.12% | - |
| May 8, 2026 | 20.61 | 20.61 | 20.53 | 20.58 | 20.58 | -2.14% | - |
| May 7, 2026 | 20.87 | 21.03 | 20.87 | 21.03 | 21.03 | -0.10% | - |
| May 6, 2026 | 20.67 | 21.05 | 20.65 | 21.05 | 21.05 | 0.21% | - |
| May 5, 2026 | 20.80 | 21.01 | 20.80 | 21.01 | 21.01 | 2.26% | - |
| May 4, 2026 | 20.61 | 20.61 | 20.54 | 20.54 | 20.54 | 0.12% | - |
| Apr 30, 2026 | 20.79 | 21.02 | 20.52 | 20.52 | 20.52 | -8.31% | 100 |
| Apr 29, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -0.97% | 500 |
| Apr 28, 2026 | 22.73 | 22.76 | 22.60 | 22.60 | 22.60 | -0.90% | - |
| Apr 27, 2026 | 22.77 | 22.80 | 22.77 | 22.80 | 22.80 | -0.44% | - |
| Apr 24, 2026 | 22.96 | 22.98 | 22.90 | 22.90 | 22.90 | 0.62% | - |
| Apr 23, 2026 | 22.93 | 23.05 | 22.76 | 22.76 | 22.76 | -2.74% | 3,000 |
| 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% | - |