Walmart Inc. (FRA:WMT)
Germany
· Delayed Price · Currency is EUR 106.52
+0.16 (0.15%)
Last updated: Mar 9, 2026, 12:05 PM CET
Walmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 106.02 | 106.52 | 105.98 | 106.36 | 106.36 | 0.04% | 91 |
| Mar 5, 2026 | 109.58 | 109.58 | 106.00 | 106.32 | 106.32 | -3.08% | 1,998 |
| Mar 4, 2026 | 109.96 | 110.38 | 109.32 | 109.70 | 109.70 | -0.53% | 430 |
| Mar 3, 2026 | 108.62 | 110.28 | 108.30 | 110.28 | 110.28 | 0.79% | 1,680 |
| Mar 2, 2026 | 108.06 | 109.42 | 108.06 | 109.42 | 109.42 | 1.26% | 1,223 |
| Feb 27, 2026 | 104.70 | 108.06 | 104.70 | 108.06 | 108.06 | 1.71% | 552 |
| Feb 26, 2026 | 106.34 | 106.62 | 106.24 | 106.24 | 106.24 | -0.84% | 31 |
| Feb 25, 2026 | 107.62 | 107.72 | 107.00 | 107.14 | 107.14 | -0.74% | 273 |
| Feb 24, 2026 | 107.14 | 108.00 | 106.74 | 107.94 | 107.94 | 0.82% | 1,937 |
| Feb 23, 2026 | 103.44 | 107.28 | 103.44 | 107.06 | 107.06 | 2.61% | 1,182 |
| Feb 20, 2026 | 106.24 | 106.24 | 103.06 | 104.34 | 104.34 | -2.92% | 921 |
| Feb 19, 2026 | 106.74 | 110.04 | 104.00 | 107.48 | 107.48 | 0.45% | 3,121 |
| Feb 18, 2026 | 108.58 | 109.02 | 107.00 | 107.00 | 107.00 | -2.16% | 1,640 |
| Feb 17, 2026 | 113.48 | 113.50 | 109.00 | 109.36 | 109.36 | -3.44% | 1,252 |
| Feb 16, 2026 | 113.06 | 113.26 | 112.70 | 113.26 | 113.26 | 0.02% | 1,302 |
| Feb 13, 2026 | 112.70 | 113.24 | 111.24 | 113.24 | 113.24 | 0.04% | 930 |
| Feb 12, 2026 | 108.74 | 113.20 | 108.56 | 113.20 | 113.20 | 4.16% | 3,263 |
| Feb 11, 2026 | 106.34 | 108.68 | 106.22 | 108.68 | 108.68 | 1.74% | 587 |
| Feb 10, 2026 | 108.18 | 108.46 | 106.82 | 106.82 | 106.82 | -1.46% | 571 |
| Feb 9, 2026 | 110.30 | 110.64 | 108.14 | 108.40 | 108.40 | -2.40% | 735 |
| Feb 6, 2026 | 107.32 | 111.06 | 107.32 | 111.06 | 111.06 | 2.80% | 1,354 |
| Feb 5, 2026 | 108.38 | 109.16 | 107.60 | 108.04 | 108.04 | -0.48% | 1,106 |
| Feb 4, 2026 | 108.40 | 109.42 | 108.20 | 108.56 | 108.56 | 0.80% | 1,352 |
| Feb 3, 2026 | 104.86 | 108.34 | 104.58 | 107.70 | 107.70 | 2.53% | 1,568 |
| Feb 2, 2026 | 100.16 | 105.04 | 100.00 | 105.04 | 105.04 | 5.04% | 285 |
| Jan 30, 2026 | 97.94 | 100.00 | 97.89 | 100.00 | 100.00 | 2.18% | 923 |
| Jan 29, 2026 | 97.19 | 98.04 | 97.19 | 97.87 | 97.87 | 0.46% | 340 |
| Jan 28, 2026 | 96.76 | 97.42 | 96.76 | 97.42 | 97.42 | -0.23% | 609 |
| Jan 27, 2026 | 98.94 | 99.04 | 96.47 | 97.64 | 97.64 | -1.58% | 1,007 |
| Jan 26, 2026 | 99.11 | 99.49 | 99.11 | 99.21 | 99.21 | -0.74% | 370 |
| Jan 23, 2026 | 100.40 | 100.76 | 99.95 | 99.95 | 99.95 | -0.53% | 292 |
| Jan 22, 2026 | 101.68 | 102.04 | 100.48 | 100.48 | 100.48 | -0.75% | 1,309 |
| Jan 21, 2026 | 100.98 | 101.30 | 100.64 | 101.24 | 101.24 | 0.20% | 161 |
| Jan 20, 2026 | 101.70 | 102.90 | 100.72 | 101.04 | 101.04 | -1.25% | 1,274 |
| Jan 19, 2026 | 102.50 | 102.64 | 101.32 | 102.32 | 102.32 | -1.33% | 762 |
| Jan 16, 2026 | 102.74 | 103.70 | 100.98 | 103.70 | 103.70 | 0.54% | 1,000 |
| Jan 15, 2026 | 102.92 | 104.10 | 102.72 | 103.14 | 103.14 | 0.31% | 536 |
| Jan 14, 2026 | 104.16 | 104.20 | 102.20 | 102.82 | 102.82 | -0.14% | 964 |
| Jan 13, 2026 | 101.04 | 102.96 | 100.92 | 102.96 | 102.96 | 1.28% | 1,051 |
| Jan 12, 2026 | 100.18 | 102.08 | 100.00 | 101.66 | 101.66 | 3.26% | 859 |
| Jan 9, 2026 | 96.98 | 98.70 | 96.98 | 98.45 | 98.45 | 1.39% | 1,187 |
| Jan 8, 2026 | 96.40 | 97.10 | 95.54 | 97.10 | 97.10 | 0.07% | 421 |
| Jan 7, 2026 | 97.75 | 97.88 | 96.67 | 97.03 | 97.03 | 0.33% | 403 |
| Jan 6, 2026 | 96.26 | 96.71 | 96.03 | 96.71 | 96.71 | 0.62% | 648 |
| Jan 5, 2026 | 96.36 | 97.00 | 96.10 | 96.11 | 96.11 | 1.04% | 1,921 |
| Jan 2, 2026 | 95.13 | 95.51 | 95.00 | 95.12 | 95.12 | -0.46% | 667 |
| Dec 30, 2025 | 95.48 | 95.67 | 95.48 | 95.56 | 95.56 | -0.21% | 212 |
| Dec 29, 2025 | 94.99 | 95.76 | 94.44 | 95.76 | 95.76 | 1.47% | 2,128 |
| Dec 23, 2025 | 95.47 | 95.67 | 94.37 | 94.37 | 94.37 | -1.36% | 434 |
| Dec 22, 2025 | 97.61 | 97.61 | 95.67 | 95.67 | 95.67 | -2.10% | 2,636 |
| Dec 19, 2025 | 97.74 | 98.20 | 97.31 | 97.72 | 97.72 | -0.76% | 706 |
| Dec 18, 2025 | 98.26 | 98.80 | 98.26 | 98.47 | 98.47 | 0.04% | 727 |
| Dec 17, 2025 | 98.43 | 98.50 | 98.24 | 98.43 | 98.43 | -0.19% | 1,431 |
| Dec 16, 2025 | 99.01 | 99.45 | 98.62 | 98.62 | 98.62 | 0.05% | 881 |
| Dec 15, 2025 | 99.27 | 99.50 | 98.46 | 98.57 | 98.57 | -0.47% | 1,134 |
| Dec 12, 2025 | 98.29 | 99.04 | 98.01 | 99.04 | 99.04 | 1.48% | 733 |
| Dec 11, 2025 | 96.32 | 97.60 | 96.00 | 97.60 | 97.40 | -0.37% | 215 |
| Dec 10, 2025 | 99.02 | 99.48 | 97.96 | 97.96 | 97.76 | -1.01% | 427 |
| Dec 9, 2025 | 97.44 | 99.34 | 97.30 | 98.96 | 98.76 | 1.31% | 1,935 |
| Dec 8, 2025 | 98.89 | 98.93 | 97.00 | 97.68 | 97.48 | -1.25% | 3,091 |
| Dec 5, 2025 | 98.57 | 99.70 | 98.46 | 98.92 | 98.72 | 0.56% | 461 |
| Dec 4, 2025 | 97.76 | 98.47 | 97.18 | 98.37 | 98.17 | 0.14% | 1,856 |
| Dec 3, 2025 | 96.78 | 98.23 | 96.73 | 98.23 | 98.03 | 2.38% | 509 |
| Dec 2, 2025 | 96.03 | 96.25 | 95.70 | 95.95 | 95.75 | -0.05% | 1,704 |
| Dec 1, 2025 | 95.47 | 96.00 | 95.11 | 96.00 | 95.80 | 1.27% | 894 |
| Nov 28, 2025 | 94.18 | 95.02 | 94.18 | 94.80 | 94.61 | 0.56% | 613 |
| Nov 27, 2025 | 94.04 | 94.77 | 94.04 | 94.27 | 94.08 | -0.15% | 1,388 |
| Nov 26, 2025 | 92.21 | 94.41 | 92.21 | 94.41 | 94.22 | 2.40% | 553 |
| Nov 25, 2025 | 90.58 | 92.21 | 90.39 | 92.20 | 92.01 | 1.16% | 280 |
| Nov 24, 2025 | 91.59 | 91.75 | 91.00 | 91.14 | 90.95 | -0.02% | 929 |
| Nov 21, 2025 | 92.96 | 93.85 | 91.16 | 91.16 | 90.97 | -2.06% | 1,426 |
| Nov 20, 2025 | 88.56 | 93.08 | 88.56 | 93.08 | 92.89 | 7.42% | 2,554 |
| Nov 19, 2025 | 87.65 | 87.81 | 86.65 | 86.65 | 86.47 | -2.22% | 1,231 |
| Nov 18, 2025 | 88.50 | 89.03 | 88.50 | 88.62 | 88.44 | 0.06% | 482 |
| Nov 17, 2025 | 88.41 | 88.57 | 88.30 | 88.57 | 88.39 | 0.51% | 378 |
| Nov 14, 2025 | 87.82 | 88.27 | 85.00 | 88.12 | 87.94 | -0.96% | 227 |
| Nov 13, 2025 | 89.41 | 89.41 | 88.97 | 88.97 | 88.79 | -0.09% | 198 |
| Nov 12, 2025 | 89.31 | 89.46 | 89.05 | 89.05 | 88.87 | -0.18% | 1,005 |
| Nov 11, 2025 | 88.74 | 89.21 | 88.43 | 89.21 | 89.03 | 1.13% | 742 |
| Nov 10, 2025 | 88.68 | 88.68 | 88.21 | 88.21 | 88.03 | -0.36% | 483 |
| Nov 7, 2025 | 88.10 | 88.53 | 87.83 | 88.53 | 88.35 | 0.58% | 427 |
| Nov 6, 2025 | 88.09 | 88.32 | 88.02 | 88.02 | 87.84 | -1.38% | 134 |
| Nov 5, 2025 | 88.94 | 89.29 | 88.42 | 89.25 | 89.07 | 0.26% | 479 |
| Nov 4, 2025 | 87.77 | 89.12 | 87.77 | 89.02 | 88.84 | 1.59% | 422 |
| Nov 3, 2025 | 87.80 | 88.22 | 87.42 | 87.63 | 87.45 | -0.17% | 2,274 |
| Oct 31, 2025 | 88.23 | 88.23 | 86.92 | 87.78 | 87.60 | -1.36% | 479 |
| Oct 30, 2025 | 88.09 | 88.99 | 88.09 | 88.99 | 88.81 | 0.62% | 511 |
| Oct 29, 2025 | 88.72 | 88.76 | 88.30 | 88.44 | 88.26 | -0.19% | 405 |
| Oct 28, 2025 | 89.55 | 89.82 | 88.61 | 88.61 | 88.43 | -1.22% | 327 |
| Oct 27, 2025 | 91.80 | 91.80 | 89.70 | 89.70 | 89.52 | -1.92% | 1,024 |
| Oct 24, 2025 | 92.02 | 92.22 | 91.00 | 91.46 | 91.27 | 0.03% | 447 |
| Oct 23, 2025 | 92.14 | 92.71 | 91.35 | 91.43 | 91.24 | -1.21% | 897 |
| Oct 22, 2025 | 91.34 | 92.55 | 91.34 | 92.55 | 92.36 | 0.59% | 451 |
| Oct 21, 2025 | 91.96 | 92.26 | 91.96 | 92.01 | 91.82 | 0.40% | 661 |
| Oct 20, 2025 | 92.36 | 92.70 | 91.64 | 91.64 | 91.45 | -0.39% | 470 |
| Oct 17, 2025 | 90.43 | 92.00 | 90.43 | 92.00 | 91.81 | 0.63% | 600 |
| Oct 16, 2025 | 93.36 | 93.72 | 91.42 | 91.42 | 91.23 | -2.67% | 1,358 |
| Oct 15, 2025 | 92.68 | 94.02 | 91.96 | 93.93 | 93.74 | 1.16% | 1,519 |
| Oct 14, 2025 | 87.98 | 92.85 | 87.98 | 92.85 | 92.66 | 5.58% | 1,332 |
| Oct 13, 2025 | 88.26 | 88.26 | 87.94 | 87.94 | 87.76 | -1.17% | 1,230 |