Walmart Inc. (FRA:WMT)
Germany
· Delayed Price · Currency is EUR 98.92
+0.55 (0.56%)
At close: Dec 5, 2025
Walmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 98.57 | 99.70 | 98.46 | 98.92 | 98.92 | 0.56% | 461 |
| Dec 4, 2025 | 97.76 | 98.47 | 97.18 | 98.37 | 98.37 | 0.14% | 1,856 |
| Dec 3, 2025 | 96.78 | 98.23 | 96.73 | 98.23 | 98.23 | 2.38% | 509 |
| Dec 2, 2025 | 96.03 | 96.25 | 95.70 | 95.95 | 95.95 | -0.05% | 1,704 |
| Dec 1, 2025 | 95.47 | 96.00 | 95.11 | 96.00 | 96.00 | 1.27% | 894 |
| Nov 28, 2025 | 94.18 | 95.02 | 94.18 | 94.80 | 94.80 | 0.56% | 613 |
| Nov 27, 2025 | 94.04 | 94.77 | 94.04 | 94.27 | 94.27 | -0.15% | 1,388 |
| Nov 26, 2025 | 92.21 | 94.41 | 92.21 | 94.41 | 94.41 | 2.40% | 553 |
| Nov 25, 2025 | 90.58 | 92.21 | 90.39 | 92.20 | 92.20 | 1.16% | 280 |
| Nov 24, 2025 | 91.59 | 91.75 | 91.00 | 91.14 | 91.14 | -0.02% | 929 |
| Nov 21, 2025 | 92.96 | 93.85 | 91.16 | 91.16 | 91.16 | -2.06% | 1,426 |
| Nov 20, 2025 | 88.56 | 93.08 | 88.56 | 93.08 | 93.08 | 7.42% | 2,554 |
| Nov 19, 2025 | 87.65 | 87.81 | 86.65 | 86.65 | 86.65 | -2.22% | 1,231 |
| Nov 18, 2025 | 88.50 | 89.03 | 88.50 | 88.62 | 88.62 | 0.06% | 482 |
| Nov 17, 2025 | 88.41 | 88.57 | 88.30 | 88.57 | 88.57 | 0.51% | 378 |
| Nov 14, 2025 | 87.82 | 88.27 | 85.00 | 88.12 | 88.12 | -0.96% | 227 |
| Nov 13, 2025 | 89.41 | 89.41 | 88.97 | 88.97 | 88.97 | -0.09% | 198 |
| Nov 12, 2025 | 89.31 | 89.46 | 89.05 | 89.05 | 89.05 | -0.18% | 1,005 |
| Nov 11, 2025 | 88.74 | 89.21 | 88.43 | 89.21 | 89.21 | 1.13% | 742 |
| Nov 10, 2025 | 88.68 | 88.68 | 88.21 | 88.21 | 88.21 | -0.36% | 483 |
| Nov 7, 2025 | 88.10 | 88.53 | 87.83 | 88.53 | 88.53 | 0.58% | 427 |
| Nov 6, 2025 | 88.09 | 88.32 | 88.02 | 88.02 | 88.02 | -1.38% | 134 |
| Nov 5, 2025 | 88.94 | 89.29 | 88.42 | 89.25 | 89.25 | 0.26% | 479 |
| Nov 4, 2025 | 87.77 | 89.12 | 87.77 | 89.02 | 89.02 | 1.59% | 422 |
| Nov 3, 2025 | 87.80 | 88.22 | 87.42 | 87.63 | 87.63 | -0.17% | 2,274 |
| Oct 31, 2025 | 88.23 | 88.23 | 86.92 | 87.78 | 87.78 | -1.36% | 479 |
| Oct 30, 2025 | 88.09 | 88.99 | 88.09 | 88.99 | 88.99 | 0.62% | 511 |
| Oct 29, 2025 | 88.72 | 88.76 | 88.30 | 88.44 | 88.44 | -0.19% | 405 |
| Oct 28, 2025 | 89.55 | 89.82 | 88.61 | 88.61 | 88.61 | -1.22% | 327 |
| Oct 27, 2025 | 91.80 | 91.80 | 89.70 | 89.70 | 89.70 | -1.92% | 1,024 |
| Oct 24, 2025 | 92.02 | 92.22 | 91.00 | 91.46 | 91.46 | 0.03% | 447 |
| Oct 23, 2025 | 92.14 | 92.71 | 91.35 | 91.43 | 91.43 | -1.21% | 897 |
| Oct 22, 2025 | 91.34 | 92.55 | 91.34 | 92.55 | 92.55 | 0.59% | 451 |
| Oct 21, 2025 | 91.96 | 92.26 | 91.96 | 92.01 | 92.01 | 0.40% | 661 |
| Oct 20, 2025 | 92.36 | 92.70 | 91.64 | 91.64 | 91.64 | -0.39% | 470 |
| Oct 17, 2025 | 90.43 | 92.00 | 90.43 | 92.00 | 92.00 | 0.63% | 600 |
| Oct 16, 2025 | 93.36 | 93.72 | 91.42 | 91.42 | 91.42 | -2.67% | 1,358 |
| Oct 15, 2025 | 92.68 | 94.02 | 91.96 | 93.93 | 93.93 | 1.16% | 1,519 |
| Oct 14, 2025 | 87.98 | 92.85 | 87.98 | 92.85 | 92.85 | 5.58% | 1,332 |
| Oct 13, 2025 | 88.26 | 88.26 | 87.94 | 87.94 | 87.94 | -1.17% | 1,230 |
| Oct 10, 2025 | 87.86 | 88.98 | 87.76 | 88.98 | 88.98 | 2.12% | 528 |
| Oct 9, 2025 | 88.38 | 88.94 | 87.12 | 87.13 | 87.13 | -1.81% | 1,840 |
| Oct 8, 2025 | 88.77 | 88.97 | 88.28 | 88.74 | 88.74 | 0.50% | 2,804 |
| Oct 7, 2025 | 87.74 | 88.30 | 87.19 | 88.30 | 88.30 | 0.44% | 5,372 |
| Oct 6, 2025 | 87.07 | 87.99 | 87.07 | 87.91 | 87.91 | 0.81% | 528 |
| Oct 3, 2025 | 86.72 | 87.20 | 86.67 | 87.20 | 87.20 | 1.12% | 60 |
| Oct 2, 2025 | 86.73 | 86.79 | 85.93 | 86.23 | 86.23 | -0.76% | 1,181 |
| Oct 1, 2025 | 87.48 | 87.77 | 86.17 | 86.89 | 86.89 | -1.15% | 697 |
| Sep 30, 2025 | 87.75 | 88.37 | 87.51 | 87.90 | 87.90 | -0.20% | 585 |
| Sep 29, 2025 | 88.00 | 88.08 | 88.00 | 88.08 | 88.08 | -0.16% | 269 |
| Sep 26, 2025 | 88.14 | 88.30 | 88.14 | 88.22 | 88.22 | -0.46% | 159 |
| Sep 25, 2025 | 87.40 | 88.63 | 87.40 | 88.63 | 88.63 | 1.54% | 1,533 |
| Sep 24, 2025 | 86.81 | 87.29 | 86.81 | 87.29 | 87.29 | 0.80% | 870 |
| Sep 23, 2025 | 87.06 | 87.19 | 86.37 | 86.60 | 86.60 | -0.78% | 463 |
| Sep 22, 2025 | 86.97 | 87.38 | 86.81 | 87.28 | 87.28 | -0.86% | 856 |
| Sep 19, 2025 | 87.89 | 88.12 | 87.89 | 88.04 | 88.04 | -0.32% | 260 |
| Sep 18, 2025 | 88.82 | 88.82 | 87.35 | 88.32 | 88.32 | -0.44% | 1,140 |
| Sep 17, 2025 | 87.11 | 88.71 | 87.11 | 88.71 | 88.71 | 1.78% | 196 |
| Sep 16, 2025 | 88.97 | 88.97 | 87.16 | 87.16 | 87.16 | -0.90% | 588 |
| Sep 15, 2025 | 88.36 | 88.36 | 87.95 | 87.95 | 87.95 | 0.85% | 408 |
| Sep 12, 2025 | 87.24 | 87.35 | 87.18 | 87.21 | 87.21 | 1.29% | 2,250 |
| Sep 11, 2025 | 85.82 | 86.10 | 85.82 | 86.10 | 86.10 | 0.12% | 33 |
| Sep 10, 2025 | 87.07 | 87.07 | 86.00 | 86.00 | 86.00 | -1.60% | 1,145 |
| Sep 9, 2025 | 86.82 | 87.40 | 86.70 | 87.40 | 87.40 | 2.20% | 316 |
| Sep 8, 2025 | 85.90 | 85.90 | 85.52 | 85.52 | 85.52 | -0.52% | 163 |
| Sep 5, 2025 | 86.28 | 86.28 | 85.97 | 85.97 | 85.97 | -1.01% | 344 |
| Sep 4, 2025 | 85.14 | 86.85 | 85.11 | 86.85 | 86.85 | 2.83% | 926 |
| Sep 3, 2025 | 83.79 | 84.46 | 83.77 | 84.46 | 84.46 | 0.88% | 276 |
| Sep 2, 2025 | 82.65 | 83.72 | 82.65 | 83.72 | 83.72 | 1.43% | 196 |
| Sep 1, 2025 | 82.57 | 82.92 | 82.41 | 82.54 | 82.54 | -0.30% | 512 |
| Aug 29, 2025 | 82.38 | 82.79 | 82.11 | 82.79 | 82.79 | 0.49% | 1,378 |
| Aug 28, 2025 | 82.55 | 82.69 | 82.39 | 82.39 | 82.39 | -0.57% | 731 |
| Aug 27, 2025 | 82.61 | 83.05 | 82.61 | 82.86 | 82.86 | 0.58% | 196 |
| Aug 26, 2025 | 82.64 | 82.64 | 82.22 | 82.38 | 82.38 | -0.66% | 400 |
| Aug 25, 2025 | 82.88 | 83.20 | 82.66 | 82.93 | 82.93 | -0.88% | 2,854 |
| Aug 22, 2025 | 84.81 | 84.81 | 83.55 | 83.67 | 83.67 | -0.17% | 1,130 |
| Aug 21, 2025 | 88.40 | 88.49 | 83.60 | 83.81 | 83.81 | -4.70% | 1,976 |
| Aug 20, 2025 | 87.10 | 87.94 | 86.11 | 87.94 | 87.94 | 0.83% | 1,292 |
| Aug 19, 2025 | 86.40 | 87.36 | 86.37 | 87.22 | 87.22 | 1.30% | 701 |
| Aug 18, 2025 | 85.71 | 86.10 | 85.70 | 86.10 | 86.10 | 0.97% | 472 |
| Aug 15, 2025 | 86.29 | 86.47 | 85.11 | 85.27 | 85.27 | -1.86% | 777 |
| Aug 14, 2025 | 86.35 | 86.89 | 86.27 | 86.89 | 86.69 | -1.45% | 202 |
| Aug 13, 2025 | 88.75 | 88.86 | 88.17 | 88.17 | 87.97 | -0.97% | 363 |
| Aug 12, 2025 | 89.35 | 89.35 | 89.03 | 89.03 | 88.82 | -0.67% | 68 |
| Aug 11, 2025 | 88.92 | 89.63 | 88.92 | 89.63 | 89.42 | -0.09% | 1,371 |
| Aug 8, 2025 | 88.54 | 89.80 | 88.37 | 89.71 | 89.50 | 1.14% | 576 |
| Aug 7, 2025 | 88.48 | 88.83 | 88.24 | 88.70 | 88.49 | 0.10% | 245 |
| Aug 6, 2025 | 85.90 | 88.64 | 85.73 | 88.61 | 88.40 | 3.40% | 770 |
| Aug 5, 2025 | 86.38 | 86.38 | 85.70 | 85.70 | 85.50 | -0.68% | 290 |
| Aug 4, 2025 | 85.35 | 86.29 | 84.78 | 86.29 | 86.09 | 1.93% | 985 |
| Aug 1, 2025 | 85.38 | 85.38 | 84.66 | 84.66 | 84.46 | -1.29% | 106 |
| Jul 31, 2025 | 85.19 | 86.15 | 84.90 | 85.77 | 85.57 | 0.82% | 707 |
| Jul 30, 2025 | 85.00 | 85.49 | 85.00 | 85.07 | 84.87 | 0.54% | 3,203 |
| Jul 29, 2025 | 84.31 | 84.72 | 84.25 | 84.61 | 84.41 | 0.85% | 214 |
| Jul 28, 2025 | 83.25 | 83.90 | 83.25 | 83.90 | 83.71 | 0.84% | 425 |
| Jul 25, 2025 | 82.26 | 83.20 | 82.19 | 83.20 | 83.01 | 1.64% | 988 |
| Jul 24, 2025 | 81.14 | 81.86 | 81.14 | 81.86 | 81.67 | 0.69% | 652 |
| Jul 23, 2025 | 81.71 | 81.80 | 81.25 | 81.30 | 81.11 | -0.60% | 482 |
| Jul 22, 2025 | 81.90 | 81.98 | 81.79 | 81.79 | 81.60 | -0.51% | 772 |
| Jul 21, 2025 | 81.87 | 82.21 | 81.54 | 82.21 | 82.02 | 0.29% | 808 |