Worley Limited (FRA:WF9)
Germany
· Delayed Price · Currency is EUR 7.30
0.00 (0.00%)
At close: Dec 5, 2025
Worley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Dec 3, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| Dec 2, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Dec 1, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Nov 28, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Nov 27, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Nov 26, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | - |
| Nov 25, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Nov 24, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.11% | - |
| Nov 21, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.07% | - |
| Nov 20, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.68% | - |
| Nov 19, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Nov 18, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.97% | - |
| Nov 17, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Nov 14, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -2.58% | - |
| Nov 13, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | - |
| Nov 12, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| Nov 11, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Nov 10, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 2.67% | - |
| Nov 7, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.96% | - |
| Nov 6, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Nov 5, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Nov 4, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.90% | - |
| Nov 3, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Oct 31, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Oct 30, 2025 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | - | - |
| Oct 29, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| Oct 28, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.88% | - |
| Oct 27, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.91% | - |
| Oct 24, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| Oct 23, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | - |
| Oct 22, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Oct 21, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Oct 20, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.34% | - |
| Oct 17, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Oct 16, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Oct 15, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Oct 14, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.34% | - |
| Oct 13, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -4.49% | - |
| Oct 10, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Oct 9, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.94% | - |
| Oct 8, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | - |
| Oct 7, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| Oct 6, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Oct 3, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Oct 2, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | - |
| Oct 1, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Sep 30, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Sep 29, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Sep 26, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Sep 25, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Sep 24, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Sep 23, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Sep 22, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Sep 19, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Sep 18, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| Sep 17, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Sep 16, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Sep 15, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Sep 12, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Sep 11, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Sep 10, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Sep 9, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Sep 8, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.88% | - |
| Sep 5, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Sep 4, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Sep 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.91% | - |
| Sep 2, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Sep 1, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.76 | -1.25% | - |
| Aug 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.86 | 1.27% | - |
| Aug 28, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.76 | -1.25% | - |
| Aug 27, 2025 | 7.55 | 8.00 | 7.55 | 8.00 | 7.86 | 17.65% | 12 |
| Aug 26, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.68 | -1.45% | - |
| Aug 25, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.78 | - | - |
| Aug 22, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.78 | 0.73% | - |
| Aug 21, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.73 | -0.72% | - |
| Aug 20, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.78 | -0.72% | - |
| Aug 19, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.83 | -2.80% | - |
| Aug 18, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.02 | 1.42% | - |
| Aug 15, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.93 | -0.70% | - |
| Aug 14, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.97 | 0.71% | - |
| Aug 13, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.93 | -0.70% | - |
| Aug 12, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.97 | -0.70% | - |
| Aug 11, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.02 | - | - |
| Aug 8, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.02 | 0.70% | - |
| Aug 7, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.97 | 0.71% | - |
| Aug 6, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.93 | - | - |
| Aug 5, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.93 | -2.08% | - |
| Aug 4, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.07 | -1.37% | - |
| Aug 1, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.17 | -0.68% | - |
| Jul 31, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.22 | -0.68% | - |
| Jul 30, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.27 | - | - |
| Jul 29, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.27 | 2.07% | - |
| Jul 28, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.12 | 1.40% | - |
| Jul 25, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.02 | - | - |
| Jul 24, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.02 | - | - |
| Jul 23, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.02 | -2.72% | - |
| Jul 22, 2025 | 7.00 | 7.35 | 7.00 | 7.35 | 7.22 | 3.52% | 417 |
| Jul 21, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.97 | -0.70% | - |
| Jul 18, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.02 | -1.38% | - |