Wereldhave N.V. (FRA:WER)
Germany
· Delayed Price · Currency is EUR 19.16
-0.16 (-0.83%)
Last updated: Dec 5, 2025, 3:29 PM CET
Wereldhave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.22 | 19.22 | 19.06 | 19.16 | - | -0.83% | - |
| Dec 4, 2025 | 19.50 | 19.50 | 19.32 | 19.32 | 19.32 | -3.64% | - |
| Dec 3, 2025 | 19.76 | 20.05 | 19.40 | 20.05 | 20.05 | 1.98% | 250 |
| Dec 2, 2025 | 19.84 | 19.84 | 19.66 | 19.66 | 19.66 | -0.51% | - |
| Dec 1, 2025 | 19.68 | 20.55 | 19.66 | 19.76 | 19.76 | 0.10% | 254 |
| Nov 28, 2025 | 19.94 | 19.98 | 19.74 | 19.74 | 19.74 | -0.70% | - |
| Nov 27, 2025 | 19.72 | 19.88 | 19.72 | 19.88 | 19.88 | 0.71% | - |
| Nov 26, 2025 | 19.70 | 19.74 | 19.46 | 19.74 | 19.74 | 0.71% | - |
| Nov 25, 2025 | 19.30 | 19.60 | 19.26 | 19.60 | 19.60 | 2.08% | - |
| Nov 24, 2025 | 19.30 | 19.30 | 19.02 | 19.20 | 19.20 | 1.27% | - |
| Nov 21, 2025 | 18.60 | 18.96 | 18.60 | 18.96 | 18.96 | 0.85% | - |
| Nov 20, 2025 | 18.98 | 18.98 | 18.80 | 18.80 | 18.80 | 0.43% | - |
| Nov 19, 2025 | 18.66 | 18.72 | 18.52 | 18.72 | 18.72 | 0.65% | - |
| Nov 18, 2025 | 18.70 | 18.74 | 18.60 | 18.60 | 18.60 | -0.96% | - |
| Nov 17, 2025 | 18.88 | 18.96 | 18.78 | 18.78 | 18.78 | -0.42% | - |
| Nov 14, 2025 | 19.02 | 19.02 | 18.86 | 18.86 | 18.86 | -1.36% | - |
| Nov 13, 2025 | 19.06 | 19.12 | 18.98 | 19.12 | 19.12 | 0.53% | - |
| Nov 12, 2025 | 19.10 | 19.10 | 19.02 | 19.02 | 19.02 | -0.11% | - |
| Nov 11, 2025 | 19.04 | 19.08 | 19.02 | 19.04 | 19.04 | -0.21% | - |
| Nov 10, 2025 | 19.34 | 19.34 | 19.04 | 19.08 | 19.08 | 0.32% | - |
| Nov 7, 2025 | 19.42 | 19.42 | 19.02 | 19.02 | 19.02 | -1.04% | - |
| Nov 6, 2025 | 19.14 | 19.30 | 19.14 | 19.22 | 19.22 | 0.10% | - |
| Nov 5, 2025 | 18.76 | 19.20 | 18.76 | 19.20 | 19.20 | 1.48% | 100 |
| Nov 4, 2025 | 18.66 | 18.92 | 18.66 | 18.92 | 18.92 | 4.42% | - |
| Nov 3, 2025 | 18.24 | 18.24 | 18.12 | 18.12 | 18.12 | -1.09% | - |
| Oct 31, 2025 | 18.22 | 18.32 | 18.22 | 18.32 | 18.32 | 0.44% | - |
| Oct 30, 2025 | 18.26 | 18.26 | 18.20 | 18.24 | 18.24 | -0.33% | - |
| Oct 29, 2025 | 18.14 | 18.30 | 18.14 | 18.30 | 18.30 | 0.11% | - |
| Oct 28, 2025 | 18.28 | 18.30 | 18.26 | 18.28 | 18.28 | -0.11% | - |
| Oct 27, 2025 | 18.42 | 18.42 | 18.24 | 18.30 | 18.30 | 0.11% | - |
| Oct 24, 2025 | 18.58 | 18.58 | 18.28 | 18.28 | 18.28 | -1.08% | - |
| Oct 23, 2025 | 18.48 | 18.48 | 18.44 | 18.48 | 18.48 | 0.98% | - |
| Oct 22, 2025 | 18.22 | 18.44 | 18.22 | 18.30 | 18.30 | 0.33% | - |
| Oct 21, 2025 | 18.24 | 18.30 | 18.24 | 18.24 | 18.24 | -2.98% | - |
| Oct 20, 2025 | 18.28 | 18.80 | 18.20 | 18.80 | 18.80 | 3.07% | 150 |
| Oct 17, 2025 | 18.10 | 18.38 | 18.10 | 18.24 | 18.24 | -0.76% | - |
| Oct 16, 2025 | 18.48 | 18.48 | 18.38 | 18.38 | 18.38 | -0.22% | - |
| Oct 15, 2025 | 18.74 | 18.74 | 18.42 | 18.42 | 18.42 | -0.22% | - |
| Oct 14, 2025 | 18.32 | 18.56 | 18.32 | 18.46 | 18.46 | -0.54% | - |
| Oct 13, 2025 | 18.46 | 18.56 | 18.46 | 18.56 | 18.56 | 0.11% | - |
| Oct 10, 2025 | 18.38 | 18.54 | 18.38 | 18.54 | 18.54 | 0.43% | - |
| Oct 9, 2025 | 18.32 | 18.46 | 18.32 | 18.46 | 18.46 | 0.44% | - |
| Oct 8, 2025 | 18.30 | 18.38 | 18.30 | 18.38 | 18.38 | -0.33% | - |
| Oct 7, 2025 | 18.54 | 18.54 | 18.44 | 18.44 | 18.44 | -1.07% | - |
| Oct 6, 2025 | 18.84 | 18.84 | 18.54 | 18.64 | 18.64 | -0.75% | - |
| Oct 3, 2025 | 18.84 | 18.86 | 18.74 | 18.78 | 18.78 | 0.21% | - |
| Oct 2, 2025 | 18.84 | 18.84 | 18.72 | 18.74 | 18.74 | -0.53% | - |
| Oct 1, 2025 | 18.76 | 18.84 | 18.56 | 18.84 | 18.84 | 0.32% | - |
| Sep 30, 2025 | 18.58 | 18.78 | 18.54 | 18.78 | 18.78 | 1.73% | - |
| Sep 29, 2025 | 18.60 | 18.60 | 18.46 | 18.46 | 18.46 | -0.75% | - |
| Sep 26, 2025 | 18.38 | 18.60 | 18.38 | 18.60 | 18.60 | 0.87% | - |
| Sep 25, 2025 | 18.48 | 18.48 | 18.40 | 18.44 | 18.44 | -0.75% | - |
| Sep 24, 2025 | 18.32 | 18.58 | 18.32 | 18.58 | 18.58 | 0.98% | - |
| Sep 23, 2025 | 18.34 | 18.40 | 18.28 | 18.40 | 18.40 | 0.66% | - |
| Sep 22, 2025 | 18.36 | 18.36 | 18.24 | 18.28 | 18.28 | - | - |
| Sep 19, 2025 | 18.28 | 18.30 | 18.28 | 18.28 | 18.28 | 0.55% | - |
| Sep 18, 2025 | 18.34 | 18.34 | 18.18 | 18.18 | 18.18 | -0.44% | - |
| Sep 17, 2025 | 18.12 | 18.26 | 18.12 | 18.26 | 18.26 | 0.44% | - |
| Sep 16, 2025 | 18.48 | 18.48 | 18.18 | 18.18 | 18.18 | -2.15% | - |
| Sep 15, 2025 | 18.72 | 18.72 | 18.58 | 18.58 | 18.58 | -0.11% | - |
| Sep 12, 2025 | 18.58 | 18.62 | 18.58 | 18.60 | 18.60 | 0.22% | - |
| Sep 11, 2025 | 18.60 | 18.72 | 18.56 | 18.56 | 18.56 | -0.22% | - |
| Sep 10, 2025 | 18.58 | 18.60 | 18.54 | 18.60 | 18.60 | 0.32% | - |
| Sep 9, 2025 | 18.44 | 19.20 | 18.44 | 18.54 | 18.54 | 0.43% | 500 |
| Sep 8, 2025 | 18.50 | 18.50 | 18.44 | 18.46 | 18.46 | -0.11% | - |
| Sep 5, 2025 | 18.48 | 18.48 | 18.34 | 18.48 | 18.48 | -2.74% | - |
| Sep 4, 2025 | 18.24 | 19.00 | 18.24 | 19.00 | 19.00 | 4.28% | 550 |
| Sep 3, 2025 | 18.12 | 18.22 | 17.96 | 18.22 | 18.22 | 1.33% | - |
| Sep 2, 2025 | 18.44 | 18.44 | 17.98 | 17.98 | 17.98 | -1.96% | - |
| Sep 1, 2025 | 18.40 | 18.46 | 18.34 | 18.34 | 18.34 | - | - |
| Aug 29, 2025 | 18.20 | 18.34 | 18.20 | 18.34 | 18.34 | 0.11% | - |
| Aug 28, 2025 | 18.60 | 18.60 | 18.32 | 18.32 | 18.32 | -0.76% | - |
| Aug 27, 2025 | 18.60 | 18.66 | 18.46 | 18.46 | 18.46 | -0.97% | - |
| Aug 26, 2025 | 18.56 | 18.64 | 18.50 | 18.64 | 18.64 | -0.75% | - |
| Aug 25, 2025 | 18.72 | 18.80 | 18.72 | 18.78 | 18.78 | 0.54% | - |
| Aug 22, 2025 | 18.52 | 18.68 | 18.52 | 18.68 | 18.68 | 0.97% | - |
| Aug 21, 2025 | 18.62 | 18.64 | 18.50 | 18.50 | 18.50 | -0.75% | - |
| Aug 20, 2025 | 18.44 | 18.64 | 18.44 | 18.64 | 18.64 | 0.11% | - |
| Aug 19, 2025 | 18.52 | 18.64 | 18.52 | 18.62 | 18.62 | 0.65% | - |
| Aug 18, 2025 | 18.32 | 18.62 | 18.32 | 18.50 | 18.50 | 0.65% | - |
| Aug 15, 2025 | 18.34 | 18.38 | 18.30 | 18.38 | 18.38 | 1.10% | - |
| Aug 14, 2025 | 18.20 | 18.42 | 18.18 | 18.18 | 18.18 | -0.44% | - |
| Aug 13, 2025 | 18.38 | 18.50 | 18.26 | 18.26 | 18.26 | -1.72% | - |
| Aug 12, 2025 | 18.62 | 18.74 | 18.58 | 18.58 | 18.58 | -0.75% | - |
| Aug 11, 2025 | 18.86 | 18.86 | 18.68 | 18.72 | 18.72 | -0.85% | 500 |
| Aug 8, 2025 | 18.40 | 18.88 | 18.40 | 18.88 | 18.88 | 2.16% | - |
| Aug 7, 2025 | 18.34 | 18.50 | 18.34 | 18.48 | 18.48 | 1.09% | - |
| Aug 6, 2025 | 18.08 | 18.28 | 18.04 | 18.28 | 18.28 | 1.56% | - |
| Aug 5, 2025 | 17.82 | 18.00 | 17.78 | 18.00 | 18.00 | 2.04% | - |
| Aug 4, 2025 | 17.54 | 17.68 | 17.54 | 17.64 | 17.64 | 0.11% | - |
| Aug 1, 2025 | 17.62 | 17.72 | 17.62 | 17.62 | 17.62 | -0.68% | - |
| Jul 31, 2025 | 17.74 | 17.82 | 17.74 | 17.74 | 17.74 | 0.23% | - |
| Jul 30, 2025 | 17.58 | 17.72 | 17.58 | 17.70 | 17.70 | 0.45% | - |
| Jul 29, 2025 | 17.60 | 17.68 | 17.60 | 17.62 | 17.62 | -0.45% | - |
| Jul 28, 2025 | 17.96 | 17.96 | 17.70 | 17.70 | 17.70 | -0.67% | - |
| Jul 25, 2025 | 17.88 | 17.88 | 17.80 | 17.82 | 17.82 | - | 200 |
| Jul 24, 2025 | 17.76 | 17.82 | 17.66 | 17.82 | 17.82 | 0.22% | - |
| Jul 23, 2025 | 18.08 | 18.08 | 17.70 | 17.78 | 17.78 | -1.44% | - |
| Jul 22, 2025 | 17.54 | 18.16 | 17.54 | 18.04 | 18.04 | 3.09% | - |
| Jul 21, 2025 | 17.32 | 17.50 | 17.32 | 17.50 | 17.50 | 0.46% | - |