World Kinect Corporation (FRA:WFK)
Germany
· Delayed Price · Currency is EUR 20.20
+0.20 (1.00%)
Last updated: Dec 4, 2025, 8:07 AM CET
World Kinect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Dec 3, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | - |
| Dec 2, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Dec 1, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -2.94% | - |
| Nov 28, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Nov 27, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Nov 26, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Nov 25, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Nov 24, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 4.04% | - |
| Nov 21, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -2.94% | - |
| Nov 20, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Nov 19, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Nov 18, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -4.67% | - |
| Nov 17, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Nov 14, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Nov 13, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Nov 12, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.55% | - |
| Nov 11, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Nov 10, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Nov 7, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.82% | - |
| Nov 6, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Nov 5, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Nov 4, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Nov 3, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Oct 31, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.83% | - |
| Oct 30, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Oct 29, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Oct 28, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.61% | - |
| Oct 27, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 5.50% | - |
| Oct 24, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Oct 23, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Oct 22, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Oct 21, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Oct 20, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 2.88% | - |
| Oct 17, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -2.80% | - |
| Oct 16, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Oct 15, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Oct 14, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Oct 13, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Oct 10, 2025 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | - | - |
| Oct 9, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Oct 8, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Oct 7, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Oct 6, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Oct 3, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Oct 2, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Oct 1, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Sep 30, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Sep 29, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.23 | 0.90% | - |
| Sep 26, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.03 | -0.89% | - |
| Sep 25, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.23 | 0.90% | - |
| Sep 24, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.03 | 0.91% | - |
| Sep 23, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.83 | -0.90% | - |
| Sep 22, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.03 | -1.77% | - |
| Sep 19, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.43 | 2.73% | - |
| Sep 18, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.83 | 0.92% | - |
| Sep 17, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.63 | 0.93% | - |
| Sep 16, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.44 | 0.93% | - |
| Sep 15, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.24 | -1.83% | - |
| Sep 12, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.63 | 0.93% | - |
| Sep 11, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.44 | -2.70% | - |
| Sep 10, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.03 | -0.89% | - |
| Sep 9, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.23 | -0.88% | - |
| Sep 8, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.43 | -0.88% | - |
| Sep 5, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.63 | -1.72% | - |
| Sep 4, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.02 | 0.87% | - |
| Sep 3, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.82 | 1.77% | - |
| Sep 2, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.43 | - | - |
| Sep 1, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.43 | - | - |
| Aug 29, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.43 | -1.74% | - |
| Aug 28, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.82 | 0.88% | - |
| Aug 27, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.63 | 0.88% | - |
| Aug 26, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.43 | - | - |
| Aug 25, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.43 | 2.73% | - |
| Aug 22, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.83 | - | - |
| Aug 21, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.83 | - | - |
| Aug 20, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.83 | 0.92% | - |
| Aug 19, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.63 | 0.93% | - |
| Aug 18, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.44 | -1.82% | - |
| Aug 15, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.83 | - | - |
| Aug 14, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.83 | 0.92% | - |
| Aug 13, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.63 | 1.87% | - |
| Aug 12, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.24 | -1.83% | - |
| Aug 11, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.63 | 1.87% | - |
| Aug 8, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.24 | - | - |
| Aug 7, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.24 | - | - |
| Aug 6, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.24 | -1.83% | - |
| Aug 5, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.63 | 0.93% | - |
| Aug 4, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.44 | -8.47% | - |
| Aug 1, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.42 | - | - |
| Jul 31, 2025 | 24.20 | 24.20 | 23.60 | 23.60 | 23.42 | -3.28% | 150 |
| Jul 30, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.21 | 0.83% | - |
| Jul 29, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.02 | 1.68% | - |
| Jul 28, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.62 | -0.83% | - |
| Jul 25, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.82 | -0.83% | - |
| Jul 24, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.02 | 0.83% | - |
| Jul 23, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.82 | 0.84% | - |
| Jul 22, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.62 | -0.83% | - |
| Jul 21, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.82 | -0.83% | - |
| Jul 18, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.02 | -0.82% | - |