Wolters Kluwer N.V. (FRA:WOS)
Germany
· Delayed Price · Currency is EUR 89.50
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:03 AM CET
Wolters Kluwer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 1.13% | - |
| Dec 3, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -1.67% | - |
| Dec 2, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -0.55% | - |
| Dec 1, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | - |
| Nov 28, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -0.55% | - |
| Nov 27, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | - |
| Nov 26, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.11% | - |
| Nov 25, 2025 | 90.50 | 90.50 | 90.00 | 90.00 | 90.00 | -1.64% | 14 |
| Nov 24, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 2.23% | - |
| Nov 21, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -1.65% | - |
| Nov 20, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 0.55% | - |
| Nov 19, 2025 | 89.50 | 90.50 | 89.50 | 90.50 | 90.50 | - | 220 |
| Nov 18, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -2.16% | - |
| Nov 17, 2025 | 94.00 | 94.00 | 92.50 | 92.50 | 92.50 | -0.54% | 15 |
| Nov 14, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -0.53% | - |
| Nov 13, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -2.60% | - |
| Nov 12, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 1.59% | 2 |
| Nov 11, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -3.08% | 15 |
| Nov 10, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 0.52% | - |
| Nov 7, 2025 | 101.00 | 101.00 | 97.00 | 97.00 | 97.00 | -10.19% | 21 |
| Nov 6, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | - |
| Nov 5, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1.90% | - |
| Nov 4, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Nov 3, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | - | 10 |
| Oct 31, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Oct 30, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -4.55% | 62 |
| Oct 29, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -1.79% | - |
| Oct 28, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -1.75% | - |
| Oct 27, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88% | - |
| Oct 24, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.89% | - |
| Oct 23, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -1.75% | 15 |
| Oct 22, 2025 | 111.00 | 114.00 | 111.00 | 114.00 | 114.00 | 4.59% | 15 |
| Oct 21, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.93% | - |
| Oct 20, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Oct 17, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Oct 16, 2025 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | -1.82% | 6 |
| Oct 15, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.92% | - |
| Oct 14, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.93% | - |
| Oct 13, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.92% | - |
| Oct 10, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.91% | - |
| Oct 9, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Oct 8, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -1.79% | - |
| Oct 7, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.90% | - |
| Oct 6, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -2.63% | - |
| Oct 3, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Oct 2, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.87% | - |
| Oct 1, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1.77% | - |
| Sep 30, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 1.80% | - |
| Sep 29, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -0.89% | - |
| Sep 26, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Sep 25, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.88% | - |
| Sep 24, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| Sep 23, 2025 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | - | 80 |
| Sep 22, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -1.72% | - |
| Sep 19, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.85% | - |
| Sep 18, 2025 | 111.00 | 117.00 | 111.00 | 117.00 | 117.00 | 4.46% | 50 |
| Sep 17, 2025 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 1.82% | 10 |
| Sep 16, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -4.35% | - |
| Sep 15, 2025 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | 8.49% | 4 |
| Sep 12, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | - |
| Sep 11, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -3.67% | - |
| Sep 10, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Sep 9, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.91% | - |
| Sep 8, 2025 | 107.00 | 110.00 | 107.00 | 110.00 | 110.00 | 2.80% | 58 |
| Sep 5, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 2.88% | - |
| Sep 4, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Sep 3, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Sep 2, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | -2.80% | 18 |
| Sep 1, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -1.83% | 24 |
| Aug 29, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.91% | - |
| Aug 28, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Aug 27, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -1.79% | - |
| Aug 26, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.20 | -1.75% | - |
| Aug 25, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.18 | - | - |
| Aug 22, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.18 | -2.56% | - |
| Aug 21, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.16 | 5.41% | - |
| Aug 20, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.21 | -0.89% | - |
| Aug 19, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.20 | -0.88% | - |
| Aug 18, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.19 | - | - |
| Aug 15, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.19 | 1.80% | - |
| Aug 14, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.21 | -2.63% | - |
| Aug 13, 2025 | 115.00 | 116.00 | 114.00 | 114.00 | 113.18 | -0.87% | 124 |
| Aug 12, 2025 | 117.00 | 117.00 | 115.00 | 115.00 | 114.18 | -3.36% | 47 |
| Aug 11, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.15 | -3.25% | - |
| Aug 8, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 122.12 | - | - |
| Aug 7, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 122.12 | -6.11% | - |
| Aug 6, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 130.06 | -1.50% | - |
| Aug 5, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 132.05 | - | - |
| Aug 4, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 132.05 | -0.75% | - |
| Aug 1, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.04 | -2.19% | - |
| Jul 31, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.02 | - | - |
| Jul 30, 2025 | 135.00 | 137.00 | 135.00 | 137.00 | 136.02 | 2.24% | 20 |
| Jul 29, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.04 | -0.74% | - |
| Jul 28, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 134.03 | -0.74% | - |
| Jul 25, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.03 | -1.45% | - |
| Jul 24, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.01 | - | - |
| Jul 23, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.01 | - | - |
| Jul 22, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.01 | -0.72% | 20 |
| Jul 21, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.00 | -1.42% | - |
| Jul 18, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 139.99 | 1.44% | - |