Woodside Energy Group Ltd (FRA:WOP)
Germany
· Delayed Price · Currency is EUR 14.27
-0.11 (-0.75%)
Last updated: Dec 5, 2025, 3:40 PM CET
Woodside Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Dec 3, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Dec 2, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Dec 1, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Nov 28, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Nov 27, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Nov 26, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Nov 25, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Nov 24, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Nov 21, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.84% | - |
| Nov 20, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Nov 19, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Nov 18, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Nov 17, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Nov 14, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -7.24% | 50 |
| Nov 13, 2025 | 14.20 | 15.20 | 14.20 | 15.20 | 15.20 | 4.11% | 300 |
| Nov 12, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Nov 11, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.11% | - |
| Nov 10, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.16% | - |
| Nov 7, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Nov 6, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.21% | - |
| Nov 5, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Nov 4, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Nov 3, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Oct 31, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Oct 30, 2025 | 13.30 | 13.60 | 13.30 | 13.60 | 13.60 | 1.49% | - |
| Oct 29, 2025 | 13.20 | 13.40 | 13.00 | 13.40 | 13.40 | 1.52% | 166 |
| Oct 28, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.22% | - |
| Oct 27, 2025 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 3.05% | - |
| Oct 24, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.24% | - |
| Oct 23, 2025 | 12.90 | 13.40 | 12.90 | 13.40 | 13.40 | 8.06% | 600 |
| Oct 22, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 3.33% | - |
| Oct 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Oct 20, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Oct 17, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -5.60% | - |
| Oct 16, 2025 | 12.10 | 12.50 | 12.10 | 12.50 | 12.50 | 2.46% | 333 |
| Oct 15, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Oct 14, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -5.43% | - |
| Oct 13, 2025 | 11.90 | 12.90 | 11.90 | 12.90 | 12.90 | 3.20% | 757 |
| Oct 10, 2025 | 12.20 | 12.50 | 12.20 | 12.50 | 12.50 | 0.81% | 7 |
| Oct 9, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Oct 8, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -7.46% | - |
| Oct 7, 2025 | 12.50 | 13.40 | 12.50 | 13.40 | 13.40 | 6.35% | 240 |
| Oct 6, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 2.44% | - |
| Oct 3, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Oct 2, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Oct 1, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Sep 30, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.59% | - |
| Sep 29, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Sep 26, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Sep 25, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2.42% | - |
| Sep 24, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.64% | - |
| Sep 23, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Sep 22, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Sep 19, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.59% | - |
| Sep 18, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -5.26% | - |
| Sep 17, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Sep 16, 2025 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | 1.52% | - |
| Sep 15, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Sep 12, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.92% | - |
| Sep 11, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.48% | - |
| Sep 10, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.17% | - |
| Sep 9, 2025 | 13.40 | 13.80 | 13.40 | 13.80 | 13.80 | 2.22% | 40 |
| Sep 8, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.17% | - |
| Sep 5, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Sep 4, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | 58 |
| Sep 3, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -5.44% | - |
| Sep 2, 2025 | 14.00 | 14.90 | 14.00 | 14.70 | 14.70 | -2.00% | 3,693 |
| Sep 1, 2025 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 4.90% | 75 |
| Aug 29, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | 8 |
| Aug 28, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.66 | -3.42% | - |
| Aug 27, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.15 | 1.39% | - |
| Aug 26, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 13.95 | - | - |
| Aug 25, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 13.95 | 1.41% | - |
| Aug 22, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 13.76 | - | - |
| Aug 21, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 13.76 | 0.71% | - |
| Aug 20, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.66 | -1.40% | - |
| Aug 19, 2025 | 14.00 | 15.00 | 14.00 | 14.30 | 13.86 | -1.38% | 70 |
| Aug 18, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.05 | 0.69% | - |
| Aug 15, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 13.95 | - | - |
| Aug 14, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 13.95 | -0.69% | - |
| Aug 13, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.05 | -0.68% | - |
| Aug 12, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.15 | 0.69% | - |
| Aug 11, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.05 | - | - |
| Aug 8, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.05 | - | - |
| Aug 7, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.05 | 0.69% | - |
| Aug 6, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 13.95 | - | - |
| Aug 5, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 13.95 | 2.13% | - |
| Aug 4, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.66 | -1.40% | - |
| Aug 1, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 13.86 | -0.69% | - |
| Jul 31, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 13.95 | -1.37% | - |
| Jul 30, 2025 | 14.40 | 15.30 | 14.40 | 14.60 | 14.15 | 1.39% | 60 |
| Jul 29, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 13.95 | - | - |
| Jul 28, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 13.95 | 2.86% | - |
| Jul 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.57 | 2.19% | - |
| Jul 24, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.28 | 1.48% | - |
| Jul 23, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.08 | - | - |
| Jul 22, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.08 | - | 48 |
| Jul 21, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.08 | - | - |
| Jul 18, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.08 | 3.85% | - |