John Wiley & Sons, Inc. (FRA:2F7)
Germany
· Delayed Price · Currency is EUR 29.40
-2.60 (-8.13%)
At close: Dec 5, 2025
John Wiley & Sons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -8.13% | - |
| Dec 4, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 2.56% | - |
| Dec 3, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.30% | - |
| Dec 2, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Dec 1, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Nov 28, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Nov 27, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Nov 26, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 2.67% | - |
| Nov 25, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Nov 24, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 4.14% | - |
| Nov 21, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Nov 20, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Nov 19, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Nov 18, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -5.26% | - |
| Nov 17, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -3.18% | - |
| Nov 14, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Nov 13, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Nov 12, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.27% | - |
| Nov 11, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Nov 10, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Nov 7, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -5.49% | - |
| Nov 6, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.61% | - |
| Nov 5, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 2.52% | - |
| Nov 4, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Nov 3, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Oct 31, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Oct 30, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -3.11% | - |
| Oct 29, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 3.21% | - |
| Oct 28, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.89% | - |
| Oct 27, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Oct 24, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.86% | - |
| Oct 23, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Oct 22, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 2.56% | - |
| Oct 21, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Oct 20, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Oct 17, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.90% | - |
| Oct 16, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Oct 15, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.94% | - |
| Oct 14, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| Oct 13, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Oct 10, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| Oct 9, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -4.88% | - |
| Oct 8, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.61% | - |
| Oct 7, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -4.12% | - |
| Oct 6, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.70 | -0.58% | - |
| Oct 3, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.90 | - | - |
| Oct 2, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.90 | - | - |
| Oct 1, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.90 | 0.59% | - |
| Sep 30, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.70 | - | - |
| Sep 29, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.70 | - | - |
| Sep 26, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.70 | - | - |
| Sep 25, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.70 | -0.58% | - |
| Sep 24, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.90 | 0.59% | - |
| Sep 23, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.70 | -0.58% | - |
| Sep 22, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.90 | -1.72% | - |
| Sep 19, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.49 | -0.57% | - |
| Sep 18, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.69 | -1.69% | - |
| Sep 17, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.28 | 1.71% | - |
| Sep 16, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.69 | - | - |
| Sep 15, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.69 | -2.23% | - |
| Sep 12, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.48 | 1.13% | - |
| Sep 11, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.08 | -0.56% | - |
| Sep 10, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.28 | 1.71% | - |
| Sep 9, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.69 | 2.94% | - |
| Sep 8, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.70 | 4.29% | - |
| Sep 5, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.31 | -4.12% | - |
| Sep 4, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.70 | - | - |
| Sep 3, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.70 | -1.73% | - |
| Sep 2, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.29 | - | - |
| Sep 1, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.29 | 0.58% | - |
| Aug 29, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.09 | -1.15% | - |
| Aug 28, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.49 | 1.16% | - |
| Aug 27, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.09 | -1.15% | - |
| Aug 26, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.49 | -1.14% | - |
| Aug 25, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.89 | 2.92% | - |
| Aug 22, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.90 | - | - |
| Aug 21, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.90 | -0.58% | - |
| Aug 20, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.09 | 1.78% | - |
| Aug 19, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.50 | - | - |
| Aug 18, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.50 | - | - |
| Aug 15, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.50 | -1.74% | - |
| Aug 14, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.09 | 2.99% | - |
| Aug 13, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.10 | 0.60% | - |
| Aug 12, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.90 | - | - |
| Aug 11, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.90 | 1.22% | - |
| Aug 8, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.51 | 1.23% | - |
| Aug 7, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.11 | -0.61% | - |
| Aug 6, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.31 | -1.81% | - |
| Aug 5, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.90 | 0.61% | - |
| Aug 4, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.71 | -1.79% | - |
| Aug 1, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.30 | -2.89% | - |
| Jul 31, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.29 | 1.17% | - |
| Jul 30, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.90 | 0.59% | - |
| Jul 29, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.70 | 1.80% | - |
| Jul 28, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.10 | - | - |
| Jul 25, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.10 | -1.18% | - |
| Jul 24, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.50 | 0.60% | - |
| Jul 23, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.30 | - | - |
| Jul 22, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.30 | - | - |
| Jul 21, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.30 | -1.75% | - |