Walmart Inc. (ETR:WMT)
Germany
· Delayed Price · Currency is EUR 99.51
+2.08 (2.13%)
At close: Dec 5, 2025
Walmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 98.25 | 99.51 | 98.11 | 99.51 | 99.51 | 2.13% | 3,719 |
| Dec 4, 2025 | 97.90 | 98.17 | 97.17 | 97.43 | 97.43 | -0.35% | 2,362 |
| Dec 3, 2025 | 96.72 | 97.77 | 96.30 | 97.77 | 97.77 | 1.82% | 1,974 |
| Dec 2, 2025 | 95.93 | 96.24 | 95.64 | 96.02 | 96.02 | 0.44% | 1,429 |
| Dec 1, 2025 | 95.39 | 95.60 | 94.90 | 95.60 | 95.60 | 0.49% | 4,783 |
| Nov 28, 2025 | 94.55 | 95.13 | 94.34 | 95.13 | 95.13 | -0.04% | 6,743 |
| Nov 27, 2025 | 94.60 | 95.17 | 94.02 | 95.17 | 95.17 | 0.76% | 7,116 |
| Nov 26, 2025 | 92.49 | 94.45 | 92.32 | 94.45 | 94.45 | 3.18% | 6,112 |
| Nov 25, 2025 | 90.33 | 91.63 | 90.24 | 91.54 | 91.54 | 0.45% | 794 |
| Nov 24, 2025 | 91.75 | 91.77 | 90.61 | 91.13 | 91.13 | -0.64% | 1,454 |
| Nov 21, 2025 | 92.48 | 93.79 | 91.65 | 91.72 | 91.72 | -1.43% | 11,409 |
| Nov 20, 2025 | 88.80 | 93.10 | 85.07 | 93.05 | 93.05 | 7.66% | 26,582 |
| Nov 19, 2025 | 87.96 | 88.04 | 86.43 | 86.43 | 86.43 | -1.83% | 2,022 |
| Nov 18, 2025 | 88.76 | 88.96 | 88.04 | 88.04 | 88.04 | -0.68% | 1,107 |
| Nov 17, 2025 | 88.37 | 88.90 | 88.10 | 88.64 | 88.64 | 1.90% | 6,144 |
| Nov 14, 2025 | 88.10 | 88.58 | 84.64 | 86.99 | 86.99 | -1.01% | 5,378 |
| Nov 13, 2025 | 89.36 | 89.36 | 87.88 | 87.88 | 87.88 | -1.16% | 5,996 |
| Nov 12, 2025 | 89.28 | 89.55 | 88.91 | 88.91 | 88.91 | 0.19% | 1,344 |
| Nov 11, 2025 | 88.47 | 88.93 | 88.18 | 88.74 | 88.74 | 0.80% | 1,468 |
| Nov 10, 2025 | 89.01 | 89.01 | 88.04 | 88.04 | 88.04 | -0.69% | 1,337 |
| Nov 7, 2025 | 88.25 | 88.71 | 88.00 | 88.65 | 88.65 | 1.05% | 7,060 |
| Nov 6, 2025 | 88.11 | 88.29 | 87.00 | 87.73 | 87.73 | -1.18% | 1,331 |
| Nov 5, 2025 | 88.96 | 89.02 | 87.97 | 88.78 | 88.78 | -0.19% | 10,686 |
| Nov 4, 2025 | 87.85 | 89.33 | 87.48 | 88.95 | 88.95 | 1.79% | 1,423 |
| Nov 3, 2025 | 87.67 | 88.20 | 87.39 | 87.39 | 87.39 | 0.05% | 2,509 |
| Oct 31, 2025 | 88.39 | 88.39 | 87.26 | 87.35 | 87.35 | -1.77% | 6,690 |
| Oct 30, 2025 | 88.21 | 89.16 | 88.12 | 88.92 | 88.92 | 0.58% | 1,023 |
| Oct 29, 2025 | 88.95 | 88.95 | 88.14 | 88.41 | 88.41 | -0.47% | 2,166 |
| Oct 28, 2025 | 89.87 | 89.88 | 88.64 | 88.83 | 88.83 | -1.52% | 5,134 |
| Oct 27, 2025 | 91.83 | 91.83 | 90.09 | 90.20 | 90.20 | -1.16% | 2,638 |
| Oct 24, 2025 | 92.24 | 92.24 | 91.02 | 91.26 | 91.26 | -0.35% | 303 |
| Oct 23, 2025 | 92.39 | 92.60 | 91.58 | 91.58 | 91.58 | -1.08% | 829 |
| Oct 22, 2025 | 91.61 | 92.58 | 91.20 | 92.58 | 92.58 | 0.49% | 987 |
| Oct 21, 2025 | 92.14 | 92.35 | 91.88 | 92.13 | 92.13 | 0.61% | 615 |
| Oct 20, 2025 | 92.85 | 92.85 | 91.57 | 91.57 | 91.57 | -0.43% | 2,335 |
| Oct 17, 2025 | 90.58 | 92.03 | 90.22 | 91.97 | 91.97 | 0.04% | 1,817 |
| Oct 16, 2025 | 93.42 | 93.89 | 91.93 | 91.93 | 91.93 | -1.53% | 3,525 |
| Oct 15, 2025 | 92.36 | 94.02 | 91.81 | 93.36 | 93.36 | 2.99% | 2,976 |
| Oct 14, 2025 | 88.28 | 91.35 | 87.86 | 90.65 | 90.65 | 2.56% | 6,362 |
| Oct 13, 2025 | 88.17 | 88.42 | 87.40 | 88.39 | 88.39 | -0.14% | 11,980 |
| Oct 10, 2025 | 88.07 | 89.16 | 87.81 | 88.51 | 88.51 | 1.56% | 7,151 |
| Oct 9, 2025 | 88.76 | 89.00 | 86.84 | 87.15 | 87.15 | -1.48% | 7,815 |
| Oct 8, 2025 | 88.72 | 88.95 | 88.00 | 88.46 | 88.46 | 1.15% | 1,641 |
| Oct 7, 2025 | 87.80 | 88.00 | 87.19 | 87.45 | 87.45 | -0.34% | 755 |
| Oct 6, 2025 | 87.35 | 87.98 | 87.20 | 87.75 | 87.75 | 0.72% | 3,417 |
| Oct 3, 2025 | 86.49 | 87.12 | 86.33 | 87.12 | 87.12 | 0.82% | 5,576 |
| Oct 2, 2025 | 87.07 | 87.07 | 85.50 | 86.41 | 86.41 | 0.20% | 2,600 |
| Oct 1, 2025 | 87.47 | 87.90 | 85.61 | 86.24 | 86.24 | -2.58% | 11,168 |
| Sep 30, 2025 | 87.62 | 88.52 | 87.60 | 88.52 | 88.52 | 1.07% | 1,119 |
| Sep 29, 2025 | 88.10 | 88.37 | 87.42 | 87.58 | 87.58 | -0.57% | 790 |
| Sep 26, 2025 | 88.06 | 88.47 | 87.89 | 88.08 | 88.08 | -0.28% | 1,015 |
| Sep 25, 2025 | 87.71 | 88.43 | 87.51 | 88.33 | 88.33 | 0.89% | 1,302 |
| Sep 24, 2025 | 86.76 | 87.69 | 86.76 | 87.55 | 87.55 | 1.35% | 5,983 |
| Sep 23, 2025 | 87.48 | 87.48 | 85.96 | 86.38 | 86.38 | -1.30% | 530 |
| Sep 22, 2025 | 87.10 | 87.55 | 86.73 | 87.52 | 87.52 | 0.08% | 606 |
| Sep 19, 2025 | 87.80 | 88.20 | 87.03 | 87.45 | 87.45 | -1.30% | 1,786 |
| Sep 18, 2025 | 89.07 | 89.07 | 87.90 | 88.60 | 88.60 | -0.44% | 1,477 |
| Sep 17, 2025 | 87.06 | 89.20 | 87.06 | 88.99 | 88.99 | 1.70% | 2,052 |
| Sep 16, 2025 | 88.72 | 88.72 | 87.03 | 87.50 | 87.50 | -0.78% | 1,907 |
| Sep 15, 2025 | 88.29 | 88.42 | 87.87 | 88.19 | 88.19 | -0.26% | 1,659 |
| Sep 12, 2025 | 87.25 | 88.71 | 87.07 | 88.42 | 88.42 | 1.49% | 1,996 |
| Sep 11, 2025 | 86.05 | 87.21 | 85.74 | 87.12 | 87.12 | 0.97% | 1,241 |
| Sep 10, 2025 | 87.07 | 87.35 | 86.00 | 86.28 | 86.28 | -0.90% | 1,476 |
| Sep 9, 2025 | 87.13 | 87.15 | 86.61 | 87.06 | 87.06 | 0.93% | 1,127 |
| Sep 8, 2025 | 85.67 | 86.30 | 85.36 | 86.26 | 86.26 | 1.48% | 3,000 |
| Sep 5, 2025 | 86.43 | 86.43 | 84.88 | 85.00 | 85.00 | -2.28% | 1,384 |
| Sep 4, 2025 | 85.14 | 86.98 | 85.04 | 86.98 | 86.98 | 3.31% | 2,069 |
| Sep 3, 2025 | 83.79 | 84.51 | 83.75 | 84.19 | 84.19 | 0.51% | 1,422 |
| Sep 2, 2025 | 82.70 | 83.84 | 82.70 | 83.76 | 83.76 | 1.43% | 1,360 |
| Sep 1, 2025 | 82.50 | 83.22 | 82.05 | 82.58 | 82.58 | 0.32% | 2,706 |
| Aug 29, 2025 | 82.26 | 82.55 | 82.15 | 82.32 | 82.32 | -0.10% | 1,390 |
| Aug 28, 2025 | 82.74 | 82.79 | 82.14 | 82.40 | 82.40 | -0.28% | 4,480 |
| Aug 27, 2025 | 82.85 | 82.99 | 82.63 | 82.63 | 82.63 | 0.47% | 2,191 |
| Aug 26, 2025 | 82.67 | 82.89 | 82.24 | 82.24 | 82.24 | -0.45% | 2,138 |
| Aug 25, 2025 | 82.90 | 83.27 | 82.59 | 82.61 | 82.61 | -1.46% | 1,933 |
| Aug 22, 2025 | 84.46 | 84.84 | 83.57 | 83.83 | 83.83 | -0.99% | 2,580 |
| Aug 21, 2025 | 88.40 | 88.50 | 83.48 | 84.67 | 84.67 | -3.58% | 18,150 |
| Aug 20, 2025 | 87.01 | 87.92 | 86.06 | 87.81 | 87.81 | 0.69% | 5,608 |
| Aug 19, 2025 | 86.46 | 87.73 | 86.40 | 87.21 | 87.21 | 1.16% | 1,599 |
| Aug 18, 2025 | 85.90 | 86.34 | 85.25 | 86.21 | 86.21 | 1.02% | 4,414 |
| Aug 15, 2025 | 86.47 | 86.53 | 85.10 | 85.34 | 85.34 | -1.61% | 2,156 |
| Aug 14, 2025 | 86.48 | 87.07 | 86.11 | 86.74 | 86.54 | -0.06% | 1,294 |
| Aug 13, 2025 | 89.31 | 89.31 | 86.39 | 86.79 | 86.59 | -2.57% | 2,502 |
| Aug 12, 2025 | 89.50 | 89.59 | 88.98 | 89.08 | 88.87 | 0.11% | 2,624 |
| Aug 11, 2025 | 89.13 | 89.66 | 88.94 | 88.98 | 88.77 | -0.26% | 2,913 |
| Aug 8, 2025 | 88.97 | 89.74 | 88.15 | 89.21 | 89.00 | 1.25% | 1,390 |
| Aug 7, 2025 | 88.59 | 89.07 | 88.03 | 88.11 | 87.91 | -0.51% | 1,839 |
| Aug 6, 2025 | 85.63 | 88.56 | 85.41 | 88.56 | 88.35 | 2.79% | 2,205 |
| Aug 5, 2025 | 86.51 | 86.85 | 86.16 | 86.16 | 85.96 | 0.31% | 2,593 |
| Aug 4, 2025 | 84.75 | 86.06 | 84.75 | 85.89 | 85.69 | 0.68% | 1,252 |
| Aug 1, 2025 | 85.73 | 85.76 | 84.50 | 85.31 | 85.11 | -0.79% | 3,886 |
| Jul 31, 2025 | 85.45 | 86.20 | 84.84 | 85.99 | 85.79 | 1.08% | 2,299 |
| Jul 30, 2025 | 84.74 | 86.17 | 84.74 | 85.07 | 84.87 | -0.13% | 2,442 |
| Jul 29, 2025 | 84.57 | 85.25 | 84.17 | 85.18 | 84.98 | 1.01% | 8,584 |
| Jul 28, 2025 | 83.42 | 84.33 | 83.32 | 84.33 | 84.13 | 1.66% | 3,871 |
| Jul 25, 2025 | 82.22 | 83.03 | 82.22 | 82.95 | 82.76 | 1.08% | 488 |
| Jul 24, 2025 | 81.47 | 82.30 | 81.18 | 82.06 | 81.87 | 0.51% | 1,550 |
| Jul 23, 2025 | 81.91 | 82.11 | 81.40 | 81.64 | 81.45 | -0.10% | 1,108 |
| Jul 22, 2025 | 81.97 | 82.48 | 81.67 | 81.72 | 81.53 | -0.75% | 873 |
| Jul 21, 2025 | 81.49 | 82.55 | 81.48 | 82.34 | 82.15 | 0.71% | 1,762 |