Wolters Kluwer N.V. (FRA:WOSB)
Germany
· Delayed Price · Currency is EUR 90.18
+0.42 (0.47%)
Last updated: Dec 4, 2025, 8:22 AM CET
Wolters Kluwer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 90.16 | 90.54 | 90.16 | 90.20 | 90.20 | 0.36% | 100 |
| Dec 4, 2025 | 90.18 | 90.18 | 89.84 | 89.88 | 89.88 | 0.13% | 50 |
| Dec 3, 2025 | 88.90 | 89.76 | 88.90 | 89.76 | 89.76 | 1.04% | 20 |
| Dec 2, 2025 | 90.34 | 90.34 | 88.54 | 88.84 | 88.84 | -2.16% | 659 |
| Dec 1, 2025 | 91.86 | 91.86 | 90.80 | 90.80 | 90.80 | -0.02% | 10 |
| Nov 28, 2025 | 91.30 | 91.30 | 90.82 | 90.82 | 90.82 | -0.72% | 30 |
| Nov 27, 2025 | 91.48 | 91.48 | 91.48 | 91.48 | 91.48 | -0.13% | - |
| Nov 26, 2025 | 91.52 | 91.60 | 91.52 | 91.60 | 91.60 | 0.59% | 96 |
| Nov 25, 2025 | 90.94 | 91.08 | 90.50 | 91.06 | 91.06 | -0.50% | 474 |
| Nov 24, 2025 | 91.60 | 92.12 | 91.52 | 91.52 | 91.52 | -1.59% | 145 |
| Nov 21, 2025 | 90.00 | 93.54 | 90.00 | 93.00 | 93.00 | 2.33% | 520 |
| Nov 20, 2025 | 91.50 | 91.80 | 90.88 | 90.88 | 90.88 | -1.02% | 1,095 |
| Nov 19, 2025 | 90.20 | 91.94 | 90.20 | 91.82 | 91.82 | 0.92% | 155 |
| Nov 18, 2025 | 90.80 | 90.98 | 90.34 | 90.98 | 90.98 | -1.04% | 33 |
| Nov 17, 2025 | 94.18 | 94.18 | 91.94 | 91.94 | 91.94 | -1.58% | 275 |
| Nov 14, 2025 | 93.32 | 93.42 | 92.82 | 93.42 | 93.42 | 0.32% | 144 |
| Nov 13, 2025 | 93.30 | 95.04 | 93.12 | 93.12 | 93.12 | -1.92% | 148 |
| Nov 12, 2025 | 96.46 | 96.46 | 94.56 | 94.94 | 94.94 | -2.12% | 116 |
| Nov 11, 2025 | 93.78 | 97.00 | 93.78 | 97.00 | 97.00 | 3.83% | 260 |
| Nov 10, 2025 | 97.32 | 97.32 | 93.42 | 93.42 | 93.42 | -4.16% | 1,096 |
| Nov 7, 2025 | 100.10 | 100.10 | 95.94 | 97.48 | 97.48 | -4.10% | 478 |
| Nov 6, 2025 | 108.55 | 108.55 | 101.65 | 101.65 | 101.65 | -6.40% | 273 |
| Nov 5, 2025 | 106.70 | 109.40 | 106.70 | 108.60 | 108.60 | -0.05% | 130 |
| Nov 4, 2025 | 105.70 | 108.65 | 105.70 | 108.65 | 108.65 | 2.21% | 13 |
| Nov 3, 2025 | 105.95 | 106.30 | 105.95 | 106.30 | 106.30 | 1.33% | 80 |
| Oct 31, 2025 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | -0.10% | - |
| Oct 30, 2025 | 105.70 | 105.85 | 105.00 | 105.00 | 105.00 | -2.96% | 74 |
| Oct 29, 2025 | 110.40 | 110.40 | 107.00 | 108.20 | 108.20 | -3.18% | 391 |
| Oct 28, 2025 | 112.35 | 112.35 | 111.75 | 111.75 | 111.75 | -0.93% | 455 |
| Oct 27, 2025 | 113.75 | 113.75 | 112.80 | 112.80 | 112.80 | 0.27% | 107 |
| Oct 24, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | -0.57% | - |
| Oct 23, 2025 | 112.40 | 113.15 | 111.70 | 113.15 | 113.15 | 0.58% | 74 |
| Oct 22, 2025 | 111.00 | 112.50 | 111.00 | 112.50 | 112.50 | 1.12% | 207 |
| Oct 21, 2025 | 109.85 | 111.25 | 109.85 | 111.25 | 111.25 | 2.02% | 70 |
| Oct 20, 2025 | 108.85 | 109.30 | 108.85 | 109.05 | 109.05 | 0.18% | 317 |
| Oct 17, 2025 | 109.15 | 109.15 | 108.10 | 108.85 | 108.85 | 0.14% | 148 |
| Oct 16, 2025 | 109.30 | 109.30 | 108.70 | 108.70 | 108.70 | - | 60 |
| Oct 15, 2025 | 110.40 | 110.40 | 108.60 | 108.70 | 108.70 | -1.00% | 188 |
| Oct 14, 2025 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | -0.59% | - |
| Oct 13, 2025 | 109.00 | 110.50 | 109.00 | 110.45 | 110.45 | -0.18% | 58 |
| Oct 10, 2025 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | 0.36% | - |
| Oct 9, 2025 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | -1.08% | - |
| Oct 8, 2025 | 110.45 | 112.15 | 110.10 | 111.45 | 111.45 | 0.32% | 1,475 |
| Oct 7, 2025 | 112.50 | 112.50 | 110.60 | 111.10 | 111.10 | -1.20% | 207 |
| Oct 6, 2025 | 112.60 | 113.35 | 112.45 | 112.45 | 112.45 | 0.36% | 356 |
| Oct 3, 2025 | 114.75 | 114.75 | 112.05 | 112.05 | 112.05 | -2.31% | 58 |
| Oct 2, 2025 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | -1.08% | - |
| Oct 1, 2025 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | -0.69% | - |
| Sep 30, 2025 | 113.55 | 116.75 | 113.55 | 116.75 | 116.75 | 3.96% | 122 |
| Sep 29, 2025 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | -0.22% | - |
| Sep 26, 2025 | 112.65 | 112.65 | 112.55 | 112.55 | 112.55 | - | 6 |
| Sep 25, 2025 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | -0.71% | - |
| Sep 24, 2025 | 113.35 | 113.35 | 113.35 | 113.35 | 113.35 | -0.53% | - |
| Sep 23, 2025 | 113.20 | 114.30 | 113.20 | 113.95 | 113.95 | -1.30% | 70 |
| Sep 22, 2025 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | -0.47% | 66 |
| Sep 19, 2025 | 115.25 | 116.00 | 114.50 | 116.00 | 116.00 | -0.34% | 582 |
| Sep 18, 2025 | 112.30 | 116.40 | 112.30 | 116.40 | 116.40 | 5.15% | 295 |
| Sep 17, 2025 | 110.90 | 110.90 | 110.70 | 110.70 | 110.70 | 0.05% | 10 |
| Sep 16, 2025 | 110.90 | 111.75 | 110.65 | 110.65 | 110.65 | -0.76% | 1,098 |
| Sep 15, 2025 | 114.45 | 114.45 | 111.50 | 111.50 | 111.50 | -2.02% | 298 |
| Sep 12, 2025 | 106.50 | 114.10 | 106.50 | 113.80 | 113.80 | 8.17% | 755 |
| Sep 11, 2025 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | -3.35% | - |
| Sep 10, 2025 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | -0.77% | - |
| Sep 9, 2025 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | -0.09% | - |
| Sep 8, 2025 | 107.90 | 110.60 | 107.90 | 109.80 | 109.80 | 1.20% | 834 |
| Sep 5, 2025 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | -0.09% | 15 |
| Sep 4, 2025 | 104.10 | 108.60 | 104.10 | 108.60 | 108.60 | 4.17% | 115 |
| Sep 3, 2025 | 104.05 | 104.50 | 104.05 | 104.25 | 104.25 | -0.90% | 93 |
| Sep 2, 2025 | 106.70 | 106.70 | 105.00 | 105.20 | 105.20 | -1.68% | 120 |
| Sep 1, 2025 | 107.30 | 107.30 | 107.00 | 107.00 | 107.00 | -1.74% | 255 |
| Aug 29, 2025 | 109.45 | 109.45 | 108.05 | 108.90 | 108.90 | -0.50% | 149 |
| Aug 28, 2025 | 111.00 | 111.00 | 109.45 | 109.45 | 109.45 | -1.75% | 25 |
| Aug 27, 2025 | 110.80 | 111.40 | 110.35 | 111.40 | 111.40 | 0.41% | 940 |
| Aug 26, 2025 | 111.55 | 111.60 | 110.95 | 110.95 | 110.95 | -2.29% | 132 |
| Aug 25, 2025 | 114.95 | 114.95 | 113.15 | 113.55 | 112.62 | -1.52% | 190 |
| Aug 22, 2025 | 114.40 | 115.35 | 114.40 | 115.30 | 114.36 | 0.22% | 215 |
| Aug 21, 2025 | 117.75 | 118.35 | 115.05 | 115.05 | 114.11 | -1.71% | 90 |
| Aug 20, 2025 | 111.85 | 117.05 | 111.85 | 117.05 | 116.09 | 3.31% | 168 |
| Aug 19, 2025 | 112.60 | 113.30 | 112.60 | 113.30 | 112.37 | -0.44% | - |
| Aug 18, 2025 | 113.10 | 113.80 | 113.10 | 113.80 | 112.87 | 0.04% | - |
| Aug 15, 2025 | 113.35 | 113.75 | 112.95 | 113.75 | 112.82 | 1.02% | 104 |
| Aug 14, 2025 | 111.15 | 113.50 | 111.15 | 112.60 | 111.68 | 0.27% | 96 |
| Aug 13, 2025 | 114.90 | 114.90 | 112.30 | 112.30 | 111.38 | -1.92% | 1,444 |
| Aug 12, 2025 | 116.25 | 117.15 | 114.50 | 114.50 | 113.56 | -2.05% | 849 |
| Aug 11, 2025 | 118.45 | 119.90 | 116.90 | 116.90 | 115.94 | -1.39% | 123 |
| Aug 8, 2025 | 123.85 | 124.55 | 118.55 | 118.55 | 117.58 | -4.32% | 273 |
| Aug 7, 2025 | 123.25 | 124.00 | 123.25 | 123.90 | 122.89 | 1.14% | 192 |
| Aug 6, 2025 | 131.00 | 131.00 | 122.50 | 122.50 | 121.50 | -7.41% | 125 |
| Aug 5, 2025 | 133.35 | 133.55 | 132.30 | 132.30 | 131.22 | -0.75% | 138 |
| Aug 4, 2025 | 132.70 | 133.30 | 132.70 | 133.30 | 132.21 | -1.48% | 115 |
| Aug 1, 2025 | 135.30 | 135.30 | 135.30 | 135.30 | 134.19 | -1.13% | - |
| Jul 31, 2025 | 137.50 | 137.50 | 136.85 | 136.85 | 135.73 | -1.23% | 10 |
| Jul 30, 2025 | 135.25 | 142.20 | 135.25 | 138.55 | 137.42 | 2.44% | 371 |
| Jul 29, 2025 | 134.45 | 135.25 | 134.45 | 135.25 | 134.14 | 0.93% | 15 |
| Jul 28, 2025 | 134.00 | 136.85 | 134.00 | 134.00 | 132.90 | -0.48% | 1,729 |
| Jul 25, 2025 | 136.10 | 136.40 | 134.65 | 134.65 | 133.55 | -2.43% | 223 |
| Jul 24, 2025 | 139.15 | 139.15 | 138.00 | 138.00 | 136.87 | -0.72% | 3 |
| Jul 23, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 137.86 | 1.68% | - |
| Jul 22, 2025 | 136.70 | 136.70 | 136.70 | 136.70 | 135.58 | -1.34% | - |
| Jul 21, 2025 | 140.45 | 140.45 | 138.55 | 138.55 | 137.42 | -1.74% | 1,000 |