Wolters Kluwer N.V. (ETR:WOSB)
Germany
· Delayed Price · Currency is EUR 89.96
-0.24 (-0.27%)
At close: Dec 4, 2025
Wolters Kluwer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 90.90 | 91.26 | 89.88 | 90.00 | 90.00 | 0.04% | 677 |
| Dec 4, 2025 | 90.50 | 90.50 | 89.32 | 89.96 | 89.96 | -0.27% | 965 |
| Dec 3, 2025 | 89.52 | 90.38 | 89.52 | 90.20 | 90.20 | 1.28% | 751 |
| Dec 2, 2025 | 90.00 | 90.10 | 88.56 | 89.06 | 89.06 | -1.98% | 734 |
| Dec 1, 2025 | 90.72 | 91.66 | 90.72 | 90.86 | 90.86 | -0.70% | 771 |
| Nov 28, 2025 | 90.80 | 91.84 | 90.80 | 91.50 | 91.50 | 0.51% | 1,341 |
| Nov 27, 2025 | 91.82 | 91.82 | 91.04 | 91.04 | 91.04 | -0.57% | 516 |
| Nov 26, 2025 | 91.68 | 91.68 | 91.52 | 91.56 | 91.56 | 0.66% | 242 |
| Nov 25, 2025 | 90.50 | 91.48 | 90.32 | 90.96 | 90.96 | -0.68% | 1,355 |
| Nov 24, 2025 | 92.70 | 92.70 | 91.28 | 91.58 | 91.58 | -0.95% | 897 |
| Nov 21, 2025 | 91.82 | 93.66 | 91.82 | 92.46 | 92.46 | 1.09% | 752 |
| Nov 20, 2025 | 91.62 | 91.62 | 91.02 | 91.46 | 91.46 | -0.46% | 435 |
| Nov 19, 2025 | 90.36 | 92.30 | 90.36 | 91.88 | 91.88 | 1.55% | 2,846 |
| Nov 18, 2025 | 90.82 | 91.02 | 90.48 | 90.48 | 90.48 | -1.33% | 3,593 |
| Nov 17, 2025 | 94.38 | 94.38 | 91.70 | 91.70 | 91.70 | -2.92% | 2,697 |
| Nov 14, 2025 | 93.24 | 94.46 | 92.50 | 94.46 | 94.46 | 0.90% | 657 |
| Nov 13, 2025 | 94.00 | 94.18 | 93.10 | 93.62 | 93.62 | -0.06% | 1,594 |
| Nov 12, 2025 | 95.52 | 95.52 | 93.68 | 93.68 | 93.68 | -2.09% | 385 |
| Nov 11, 2025 | 94.64 | 95.70 | 93.90 | 95.68 | 95.68 | 2.05% | 861 |
| Nov 10, 2025 | 97.36 | 97.36 | 93.28 | 93.76 | 93.76 | -3.06% | 5,298 |
| Nov 7, 2025 | 102.00 | 102.00 | 95.94 | 96.72 | 96.72 | -3.90% | 9,142 |
| Nov 6, 2025 | 106.00 | 106.00 | 100.30 | 100.65 | 100.65 | -7.75% | 931 |
| Nov 5, 2025 | 110.30 | 110.50 | 108.40 | 109.10 | 109.10 | 2.20% | 1,747 |
| Nov 4, 2025 | 105.60 | 108.45 | 104.80 | 106.75 | 106.75 | 0.90% | 1,993 |
| Nov 3, 2025 | 106.40 | 106.90 | 105.80 | 105.80 | 105.80 | -0.47% | 328 |
| Oct 31, 2025 | 105.75 | 106.80 | 105.35 | 106.30 | 106.30 | 0.57% | 456 |
| Oct 30, 2025 | 105.25 | 105.80 | 104.70 | 105.70 | 105.70 | -0.28% | 857 |
| Oct 29, 2025 | 109.50 | 109.50 | 106.00 | 106.00 | 106.00 | -4.59% | 1,135 |
| Oct 28, 2025 | 112.90 | 112.90 | 111.00 | 111.10 | 111.10 | -1.24% | 907 |
| Oct 27, 2025 | 114.10 | 114.10 | 112.10 | 112.50 | 112.50 | -1.36% | 747 |
| Oct 24, 2025 | 113.75 | 114.80 | 113.75 | 114.05 | 114.05 | 1.06% | 239 |
| Oct 23, 2025 | 112.65 | 112.85 | 111.55 | 112.85 | 112.85 | 0.04% | 5,823 |
| Oct 22, 2025 | 111.15 | 112.80 | 111.00 | 112.80 | 112.80 | 0.98% | 789 |
| Oct 21, 2025 | 110.60 | 111.70 | 110.60 | 111.70 | 111.70 | 1.73% | 237 |
| Oct 20, 2025 | 109.25 | 109.85 | 108.75 | 109.80 | 109.80 | -0.90% | 2,152 |
| Oct 17, 2025 | 108.70 | 110.80 | 108.00 | 110.80 | 110.80 | 2.69% | 91 |
| Oct 16, 2025 | 109.55 | 109.65 | 107.90 | 107.90 | 107.90 | -2.88% | 743 |
| Oct 15, 2025 | 109.25 | 111.10 | 108.60 | 111.10 | 111.10 | 1.00% | 775 |
| Oct 14, 2025 | 110.75 | 111.05 | 110.00 | 110.00 | 110.00 | -0.27% | 165 |
| Oct 13, 2025 | 109.70 | 110.30 | 109.50 | 110.30 | 110.30 | 0.91% | 151 |
| Oct 10, 2025 | 110.15 | 110.65 | 109.30 | 109.30 | 109.30 | -1.13% | 171 |
| Oct 9, 2025 | 110.95 | 111.15 | 110.05 | 110.55 | 110.55 | -0.36% | 1,353 |
| Oct 8, 2025 | 110.55 | 111.70 | 110.55 | 110.95 | 110.95 | 0.09% | 2,113 |
| Oct 7, 2025 | 112.55 | 112.55 | 110.40 | 110.85 | 110.85 | -1.55% | 757 |
| Oct 6, 2025 | 112.45 | 113.25 | 111.95 | 112.60 | 112.60 | 0.18% | 2,219 |
| Oct 3, 2025 | 114.30 | 114.45 | 111.45 | 112.40 | 112.40 | -2.35% | 4,601 |
| Oct 2, 2025 | 114.60 | 115.95 | 113.20 | 115.10 | 115.10 | 0.70% | 1,339 |
| Oct 1, 2025 | 116.20 | 116.20 | 113.55 | 114.30 | 114.30 | -1.55% | 837 |
| Sep 30, 2025 | 114.45 | 116.10 | 114.45 | 116.10 | 116.10 | 1.89% | 361 |
| Sep 29, 2025 | 112.70 | 113.95 | 112.35 | 113.95 | 113.95 | 1.47% | 231 |
| Sep 26, 2025 | 112.60 | 112.65 | 112.30 | 112.30 | 112.30 | -0.31% | 183 |
| Sep 25, 2025 | 113.65 | 113.65 | 112.65 | 112.65 | 112.65 | -0.53% | 44 |
| Sep 24, 2025 | 113.25 | 113.75 | 112.80 | 113.25 | 113.25 | -0.61% | 2,599 |
| Sep 23, 2025 | 114.45 | 114.80 | 113.95 | 113.95 | 113.95 | 0.35% | 735 |
| Sep 22, 2025 | 114.70 | 114.70 | 113.05 | 113.55 | 113.55 | -0.83% | 366 |
| Sep 19, 2025 | 115.55 | 115.55 | 113.55 | 114.50 | 114.50 | -1.93% | 2,808 |
| Sep 18, 2025 | 115.15 | 117.30 | 113.95 | 116.75 | 116.75 | 6.14% | 6,186 |
| Sep 17, 2025 | 109.85 | 110.00 | 109.80 | 110.00 | 110.00 | -2.22% | 238 |
| Sep 16, 2025 | 110.70 | 112.50 | 110.45 | 112.50 | 112.50 | 3.40% | 516 |
| Sep 15, 2025 | 112.15 | 112.75 | 108.80 | 108.80 | 108.80 | -3.12% | 1,579 |
| Sep 12, 2025 | 110.60 | 112.30 | 110.60 | 112.30 | 112.30 | 5.94% | 221 |
| Sep 11, 2025 | 106.10 | 106.10 | 106.00 | 106.00 | 106.00 | 0.47% | 15 |
| Sep 10, 2025 | 109.20 | 109.30 | 105.15 | 105.50 | 105.50 | -3.34% | 335 |
| Sep 9, 2025 | 109.80 | 109.80 | 108.85 | 109.15 | 109.15 | -0.95% | 1,036 |
| Sep 8, 2025 | 109.40 | 110.50 | 109.40 | 110.20 | 110.20 | 2.51% | 1,350 |
| Sep 5, 2025 | 107.20 | 109.25 | 107.20 | 107.50 | 107.50 | -0.19% | 192 |
| Sep 4, 2025 | 106.05 | 107.70 | 106.05 | 107.70 | 107.70 | 3.21% | 255 |
| Sep 3, 2025 | 104.85 | 104.85 | 103.75 | 104.35 | 104.35 | -0.29% | 753 |
| Sep 2, 2025 | 105.60 | 105.70 | 104.65 | 104.65 | 104.65 | -2.42% | 1,738 |
| Sep 1, 2025 | 108.35 | 108.35 | 106.95 | 107.25 | 107.25 | -0.51% | 1,791 |
| Aug 29, 2025 | 109.15 | 109.15 | 107.80 | 107.80 | 107.80 | -1.37% | 1,102 |
| Aug 28, 2025 | 110.35 | 110.35 | 109.05 | 109.30 | 109.30 | -1.75% | 386 |
| Aug 27, 2025 | 111.10 | 111.35 | 110.50 | 111.25 | 111.25 | 0.04% | 832 |
| Aug 26, 2025 | 111.90 | 112.35 | 111.20 | 111.20 | 111.20 | -1.37% | 314 |
| Aug 25, 2025 | 114.85 | 114.85 | 112.75 | 112.75 | 111.82 | -2.34% | 563 |
| Aug 22, 2025 | 114.70 | 115.95 | 114.70 | 115.45 | 114.50 | 0.30% | 324 |
| Aug 21, 2025 | 116.20 | 116.20 | 114.80 | 115.10 | 114.15 | -2.17% | 481 |
| Aug 20, 2025 | 113.25 | 117.65 | 113.25 | 117.65 | 116.68 | 4.07% | 4,197 |
| Aug 19, 2025 | 112.90 | 113.05 | 112.05 | 113.05 | 112.12 | 0.09% | 1,960 |
| Aug 18, 2025 | 113.85 | 114.00 | 112.65 | 112.95 | 112.02 | 0.27% | 63 |
| Aug 15, 2025 | 113.75 | 113.75 | 112.20 | 112.65 | 111.72 | -0.79% | 3,285 |
| Aug 14, 2025 | 113.40 | 113.55 | 112.75 | 113.55 | 112.61 | 1.79% | 242 |
| Aug 13, 2025 | 115.85 | 115.85 | 111.55 | 111.55 | 110.63 | -3.63% | 3,054 |
| Aug 12, 2025 | 116.00 | 117.15 | 115.50 | 115.75 | 114.80 | -0.90% | 1,700 |
| Aug 11, 2025 | 119.65 | 119.85 | 116.80 | 116.80 | 115.84 | -0.55% | 1,173 |
| Aug 8, 2025 | 120.20 | 120.25 | 117.45 | 117.45 | 116.48 | -5.32% | 962 |
| Aug 7, 2025 | 124.05 | 124.05 | 123.10 | 124.05 | 123.03 | 0.20% | 753 |
| Aug 6, 2025 | 131.60 | 131.60 | 123.80 | 123.80 | 122.78 | -5.75% | 1,517 |
| Aug 5, 2025 | 133.35 | 133.70 | 131.35 | 131.35 | 130.27 | -1.76% | 53 |
| Aug 4, 2025 | 133.10 | 134.00 | 133.10 | 133.70 | 132.60 | 0.45% | 179 |
| Aug 1, 2025 | 135.50 | 135.50 | 133.05 | 133.10 | 132.00 | -2.49% | 531 |
| Jul 31, 2025 | 138.10 | 138.10 | 136.30 | 136.50 | 135.37 | -0.84% | 183 |
| Jul 30, 2025 | 143.55 | 144.30 | 137.55 | 137.65 | 136.51 | 1.32% | 1,291 |
| Jul 29, 2025 | 134.95 | 135.90 | 134.80 | 135.85 | 134.73 | 0.59% | 834 |
| Jul 28, 2025 | 135.80 | 139.20 | 135.05 | 135.05 | 133.94 | 0.15% | 3,199 |
| Jul 25, 2025 | 134.90 | 134.90 | 134.65 | 134.85 | 133.74 | -2.57% | 180 |
| Jul 24, 2025 | 137.40 | 138.40 | 137.40 | 138.40 | 137.26 | -0.04% | 221 |
| Jul 23, 2025 | 138.55 | 139.20 | 138.45 | 138.45 | 137.31 | 0.58% | 172 |
| Jul 22, 2025 | 138.20 | 138.20 | 137.65 | 137.65 | 136.51 | -0.94% | 62 |
| Jul 21, 2025 | 140.45 | 140.45 | 138.95 | 138.95 | 137.80 | -1.07% | 547 |