Skip to main content
Woodside Energy Group Ltd (FRA:WOP0)
Germany flag Germany · Delayed Price · Currency is EUR
14.27
-0.11 (-0.75%)
At close: Dec 5, 2025

Woodside Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202514.3714.5014.3514.3814.381.60%29,744
Dec 3, 202514.1814.1814.1514.1514.15-0.70%89
Dec 2, 202514.2514.2514.2514.2514.251.15%-
Dec 1, 202514.2914.2914.0914.0914.091.22%285
Nov 28, 202513.9714.0513.9213.9213.92-0.19%908
Nov 27, 202513.9913.9913.9513.9513.95-1.71%13
Nov 26, 202514.0514.1914.0514.1914.192.29%81
Nov 25, 202513.9813.9813.8713.8713.87-1.21%180
Nov 24, 202514.1214.1214.0414.0414.04-0.64%458
Nov 21, 202514.1314.1414.1314.1314.13-3.23%170
Nov 20, 202514.6014.6014.6014.6014.60-97
Nov 19, 202514.6014.6014.6014.6014.600.76%1
Nov 18, 202514.4014.5914.4014.4914.49-1.48%1,950
Nov 17, 202514.7214.7414.7014.7114.71-1,654
Nov 14, 202514.5914.7114.5014.7114.710.40%2,220
Nov 13, 202514.6514.7814.6514.6514.65-2.06%254
Nov 12, 202515.0315.0314.9614.9614.961.07%7,242
Nov 11, 202514.8714.9314.8014.8014.801.00%353
Nov 10, 202514.6014.6614.5314.6614.662.06%4,628
Nov 7, 202514.3514.3614.3514.3614.360.42%1,130
Nov 6, 202514.3014.3514.3014.3014.30-0.68%661
Nov 5, 202514.1014.4014.1014.4014.403.24%3,106
Nov 4, 202513.9913.9913.9513.9513.95-0.67%847
Nov 3, 202514.0514.0513.9014.0414.040.88%1,199
Oct 31, 202513.9213.9213.9213.9213.921.55%101
Oct 30, 202513.7413.7413.7113.7113.710.69%429
Oct 29, 202513.5913.8013.5913.6113.610.12%901
Oct 28, 202513.5913.6013.5013.6013.60-0.58%69
Oct 27, 202513.7313.7413.6813.6813.680.83%254
Oct 24, 202513.5913.5913.5713.5713.57-0.98%341
Oct 23, 202513.4113.7013.4113.7013.707.10%952
Oct 22, 202512.8112.9312.7612.7912.792.95%335
Oct 21, 202512.5112.5112.4312.4312.430.19%5,150
Oct 20, 202512.3112.4012.3112.4012.401.66%4
Oct 17, 202512.2612.4012.2012.2012.20-3.17%1,910
Oct 16, 202512.5112.6012.5012.6012.600.95%1,360
Oct 15, 202512.4612.4812.4212.4812.480.24%267
Oct 14, 202512.5012.5112.4512.4512.45-1.47%1,810
Oct 13, 202512.5012.6512.5012.6412.641.10%2,369
Oct 10, 202512.7012.7012.5012.5012.50-2.48%533
Oct 9, 202512.8512.8512.7712.8212.82-0.70%1,735
Oct 8, 202512.9512.9512.9012.9112.91-1.44%207
Oct 7, 202513.0113.1013.0113.1013.10-0.55%600
Oct 6, 202513.0313.1713.0213.1713.171.87%832
Oct 3, 202512.7812.9312.7812.9312.93-0.20%350
Oct 2, 202512.9012.9912.9012.9512.950.23%1,100
Oct 1, 202512.7913.0612.7912.9212.921.29%1,002
Sep 30, 202512.9012.9012.7612.7612.76-2.74%2,439
Sep 29, 202513.0213.1213.0213.1213.12-1,580
Sep 26, 202513.0313.1213.0313.1213.120.37%607
Sep 25, 202513.1213.2313.0313.0713.070.54%2,281
Sep 24, 202512.8713.0512.8713.0013.000.45%1,303
Sep 23, 202512.7312.9412.7312.9412.940.83%70
Sep 22, 202512.7912.8412.7912.8412.84-0.48%184
Sep 19, 202512.9212.9212.9012.9012.90-0.95%9
Sep 18, 202513.0813.1413.0213.0213.02-6.99%664
Sep 17, 202513.7814.0013.7814.0014.001.73%935
Sep 16, 202513.7613.8013.7613.7613.76-0.04%4,664
Sep 15, 202513.6813.7713.6113.7713.770.61%3,297
Sep 12, 202513.8413.8413.6813.6813.68-3.09%411
Sep 11, 202514.1214.1214.1214.1214.12-0.23%1
Sep 10, 202513.9214.1513.9214.1514.151.09%983
Sep 9, 202513.8714.0013.8014.0014.00-0.01%10,047
Sep 8, 202513.9114.0413.9114.0014.000.63%1,387
Sep 5, 202514.2114.3013.9113.9113.91-1.82%1,372
Sep 4, 202514.2214.2214.1714.1714.17-1.92%225
Sep 3, 202514.4714.4714.4514.4514.45-1.04%2,964
Sep 2, 202514.5414.6014.5414.6014.600.68%27
Sep 1, 202514.5114.5514.5014.5014.50-0.32%851
Aug 29, 202514.6814.7714.2914.5514.55-0.33%956
Aug 28, 202514.4914.6014.4914.6014.60-2.60%531
Aug 27, 202514.9814.9914.9814.9914.531.46%73
Aug 26, 202514.7814.7914.7714.7714.32-0.50%374
Aug 25, 202514.8515.0514.8114.8514.390.99%7,962
Aug 22, 202514.6914.7014.6914.7014.251.27%615
Aug 21, 202514.5214.5214.5214.5214.070.19%-
Aug 20, 202514.5014.5214.4914.4914.050.85%2,602
Aug 19, 202514.4714.4714.3714.3713.93-3.73%600
Aug 18, 202514.8914.9214.8514.9214.470.57%880
Aug 15, 202514.8414.8414.8414.8414.38-1.28%-
Aug 14, 202514.8915.0314.8815.0314.57-1.12%1,329
Aug 13, 202514.9515.2014.9515.2014.741.14%1,501
Aug 12, 202515.0415.0415.0315.0314.570.35%18
Aug 11, 202514.9714.9814.9114.9814.520.46%456
Aug 8, 202514.9114.9114.9114.9114.45-0.61%2,009
Aug 7, 202515.0115.0115.0015.0014.540.19%2,009
Aug 6, 202514.9615.0014.9614.9714.513.57%604
Aug 5, 202514.7514.8514.3014.4614.01-0.18%2,600
Aug 4, 202514.5114.5114.4214.4814.04-1.60%374
Aug 1, 202514.7214.7214.7214.7214.270.07%-
Jul 31, 202514.9114.9914.7114.7114.26-1.49%1,719
Jul 30, 202514.8014.9314.8014.9314.470.40%68
Jul 29, 202514.8714.8714.8714.8714.421.27%-
Jul 28, 202514.5614.6814.5614.6814.242.44%2,856
Jul 25, 202514.2814.3514.2814.3313.901.37%196
Jul 24, 202514.1414.1414.1414.1413.710.18%90
Jul 23, 202513.9714.1113.9714.1113.681.38%402
Jul 22, 202513.7513.9213.7513.9213.501.10%463
Jul 21, 202513.6613.7713.6613.7713.350.67%661
Jul 18, 202513.6313.6813.5413.6813.261.95%153