Whitbread plc (FRA:WHF4)
Germany
· Delayed Price · Currency is EUR 27.37
+0.37 (1.37%)
At close: Dec 5, 2025
Whitbread Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.37% | - |
| Dec 3, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -2.02% | - |
| Dec 2, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -1.78% | - |
| Dec 1, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -12.08% | - |
| Nov 28, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | -0.40% | - |
| Nov 27, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | -0.34% | - |
| Nov 26, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | 1.70% | - |
| Nov 25, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 0.79% | - |
| Nov 24, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 2.37% | - |
| Nov 21, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.93% | - |
| Nov 20, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -0.03% | - |
| Nov 19, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.06% | - |
| Nov 18, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -1.21% | - |
| Nov 17, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -1.32% | - |
| Nov 14, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | -1.61% | - |
| Nov 13, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | -0.61% | - |
| Nov 12, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 0.12% | - |
| Nov 11, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 0.43% | - |
| Nov 10, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | 0.28% | - |
| Nov 7, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | -0.83% | - |
| Nov 6, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 2.68% | - |
| Nov 5, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -2.55% | - |
| Nov 4, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | -1.30% | - |
| Nov 3, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | -2.05% | - |
| Oct 31, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -2.63% | - |
| Oct 30, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | -0.80% | - |
| Oct 29, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.43 | -1.89% | - |
| Oct 28, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.09 | -0.84% | - |
| Oct 27, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.39 | - | - |
| Oct 24, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.39 | -1.16% | - |
| Oct 23, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 35.80 | 3.40% | - |
| Oct 22, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 34.62 | 2.61% | - |
| Oct 21, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 33.74 | 2.37% | - |
| Oct 20, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 32.96 | 0.51% | - |
| Oct 17, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 32.80 | -10.39% | - |
| Oct 16, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 36.60 | -1.15% | - |
| Oct 15, 2025 | 37.47 | 37.47 | 37.47 | 37.47 | 37.03 | 0.21% | - |
| Oct 14, 2025 | 37.39 | 37.39 | 37.39 | 37.39 | 36.95 | 0.43% | - |
| Oct 13, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 36.79 | - | - |
| Oct 10, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 36.79 | - | - |
| Oct 9, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 36.79 | -0.67% | - |
| Oct 8, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.04 | -0.37% | - |
| Oct 7, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.17 | 0.32% | - |
| Oct 6, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.06 | 0.97% | - |
| Oct 3, 2025 | 37.14 | 37.14 | 37.14 | 37.14 | 36.70 | 1.45% | - |
| Oct 2, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.18 | -0.62% | - |
| Oct 1, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.40 | 0.03% | - |
| Sep 30, 2025 | 36.83 | 36.83 | 36.83 | 36.83 | 36.39 | 0.11% | - |
| Sep 29, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.35 | 2.02% | - |
| Sep 26, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 35.63 | -0.66% | - |
| Sep 25, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 35.87 | 0.50% | - |
| Sep 24, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 35.69 | 1.03% | - |
| Sep 23, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.33 | -1.11% | - |
| Sep 22, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 35.72 | -0.50% | - |
| Sep 19, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 35.90 | 0.61% | - |
| Sep 18, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 35.68 | 0.11% | - |
| Sep 17, 2025 | 36.07 | 36.07 | 36.07 | 36.07 | 35.64 | -0.36% | - |
| Sep 16, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.77 | 0.86% | - |
| Sep 15, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.46 | -1.89% | - |
| Sep 12, 2025 | 35.99 | 36.58 | 35.99 | 36.58 | 36.15 | 2.12% | 2 |
| Sep 11, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.40 | -1.81% | - |
| Sep 10, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.05 | 0.69% | - |
| Sep 9, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 35.80 | 1.51% | - |
| Sep 8, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.27 | 1.54% | - |
| Sep 5, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 34.73 | 0.98% | - |
| Sep 4, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.40 | 1.72% | - |
| Sep 3, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 33.81 | -5.16% | - |
| Sep 2, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 35.65 | -0.47% | - |
| Sep 1, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 35.82 | -1.71% | - |
| Aug 29, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.44 | -3.00% | - |
| Aug 28, 2025 | 36.98 | 38.02 | 36.98 | 38.02 | 37.57 | 4.80% | 6 |
| Aug 27, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 35.85 | -1.92% | - |
| Aug 26, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.55 | 0.16% | - |
| Aug 25, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.49 | 1.90% | - |
| Aug 22, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 35.81 | 1.17% | - |
| Aug 21, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.40 | -0.80% | - |
| Aug 20, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 35.68 | 1.18% | - |
| Aug 19, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.27 | -0.64% | - |
| Aug 18, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.49 | 0.59% | - |
| Aug 15, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.29 | 0.20% | - |
| Aug 14, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.22 | 0.91% | - |
| Aug 13, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 34.90 | 1.23% | - |
| Aug 12, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.48 | -0.74% | - |
| Aug 11, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 34.73 | 0.37% | - |
| Aug 8, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 34.60 | 0.72% | - |
| Aug 7, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.36 | 1.05% | - |
| Aug 6, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.00 | 0.06% | - |
| Aug 5, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 33.98 | 0.09% | - |
| Aug 4, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 33.95 | -2.41% | - |
| Aug 1, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 34.79 | -2.73% | - |
| Jul 31, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.77 | 0.95% | - |
| Jul 30, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.43 | -2.47% | - |
| Jul 29, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.33 | -0.59% | - |
| Jul 28, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.55 | -0.64% | - |
| Jul 25, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 36.79 | 0.13% | - |
| Jul 24, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 36.74 | -0.19% | - |
| Jul 23, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 36.81 | 1.92% | - |
| Jul 22, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.12 | -0.30% | - |
| Jul 21, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.23 | 1.86% | - |
| Jul 18, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.56 | 3.39% | - |