W. R. Berkley Corporation (FRA:WR1)
Germany
· Delayed Price · Currency is EUR 61.10
0.00 (0.00%)
At close: Dec 5, 2025
W. R. Berkley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | -1.64% | - |
| Dec 3, 2025 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | -0.45% | - |
| Dec 2, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -6.47% | - |
| Dec 1, 2025 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | 0.06% | - |
| Nov 28, 2025 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | 0.30% | - |
| Nov 27, 2025 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | -1.98% | - |
| Nov 26, 2025 | 66.78 | 67.82 | 66.78 | 67.82 | 67.82 | 1.41% | 15 |
| Nov 25, 2025 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | -0.74% | - |
| Nov 24, 2025 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | -0.68% | 1 |
| Nov 21, 2025 | 66.64 | 67.84 | 66.64 | 67.84 | 67.84 | 2.54% | 30 |
| Nov 20, 2025 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | -0.42% | - |
| Nov 19, 2025 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | 0.67% | - |
| Nov 18, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.15% | - |
| Nov 17, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 0.43% | - |
| Nov 14, 2025 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | -0.24% | - |
| Nov 13, 2025 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | 0.43% | - |
| Nov 12, 2025 | 65.46 | 65.50 | 65.46 | 65.50 | 65.50 | -0.61% | 250 |
| Nov 11, 2025 | 65.24 | 65.90 | 65.24 | 65.90 | 65.90 | 2.17% | 50 |
| Nov 10, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1.29% | - |
| Nov 7, 2025 | 64.30 | 64.30 | 63.68 | 63.68 | 63.68 | -2.57% | 365 |
| Nov 6, 2025 | 64.52 | 65.36 | 64.52 | 65.36 | 65.36 | 1.90% | 200 |
| Nov 5, 2025 | 64.12 | 64.14 | 64.12 | 64.14 | 64.14 | 3.82% | 100 |
| Nov 4, 2025 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | -0.06% | - |
| Nov 3, 2025 | 61.40 | 61.82 | 61.40 | 61.82 | 61.82 | 0.06% | 100 |
| Oct 31, 2025 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | 0.85% | - |
| Oct 30, 2025 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | -1.67% | - |
| Oct 29, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -3.26% | - |
| Oct 28, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 0.37% | - |
| Oct 27, 2025 | 64.28 | 64.58 | 64.16 | 64.16 | 64.16 | -0.40% | 249 |
| Oct 24, 2025 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | 0.31% | - |
| Oct 23, 2025 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | 0.09% | - |
| Oct 22, 2025 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | 2.23% | - |
| Oct 21, 2025 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | -0.66% | - |
| Oct 20, 2025 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | 1.45% | - |
| Oct 17, 2025 | 62.32 | 62.32 | 62.28 | 62.28 | 62.28 | -4.30% | 75 |
| Oct 16, 2025 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | -3.04% | - |
| Oct 15, 2025 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | 1.27% | - |
| Oct 14, 2025 | 66.22 | 66.28 | 66.22 | 66.28 | 66.28 | -2.01% | 60 |
| Oct 13, 2025 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | 1.59% | 75 |
| Oct 10, 2025 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | 0.18% | - |
| Oct 9, 2025 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | -0.06% | - |
| Oct 8, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.24% | - |
| Oct 7, 2025 | 65.36 | 66.34 | 65.36 | 66.34 | 66.34 | 0.21% | 1 |
| Oct 6, 2025 | 65.14 | 66.20 | 65.14 | 66.20 | 66.20 | 2.29% | 153 |
| Oct 3, 2025 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | 1.44% | - |
| Oct 2, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -1.27% | - |
| Oct 1, 2025 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | 0.44% | - |
| Sep 30, 2025 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | -0.06% | - |
| Sep 29, 2025 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | 1.48% | - |
| Sep 26, 2025 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | 0.09% | - |
| Sep 25, 2025 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | 1.51% | - |
| Sep 24, 2025 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | 1.10% | - |
| Sep 23, 2025 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | -1.78% | - |
| Sep 22, 2025 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | 1.98% | 100 |
| Sep 19, 2025 | 61.66 | 61.66 | 61.66 | 61.66 | 61.58 | 0.10% | - |
| Sep 18, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.52 | 2.91% | - |
| Sep 17, 2025 | 59.86 | 59.86 | 59.86 | 59.86 | 59.79 | -2.51% | - |
| Sep 16, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.32 | -1.76% | - |
| Sep 15, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.42 | 0.26% | - |
| Sep 12, 2025 | 62.34 | 62.34 | 62.34 | 62.34 | 62.26 | 1.73% | - |
| Sep 11, 2025 | 61.28 | 61.28 | 61.28 | 61.28 | 61.20 | -0.13% | - |
| Sep 10, 2025 | 61.36 | 61.36 | 61.36 | 61.36 | 61.28 | 0.46% | - |
| Sep 9, 2025 | 61.08 | 61.08 | 61.08 | 61.08 | 61.00 | 0.10% | - |
| Sep 8, 2025 | 61.02 | 61.02 | 61.02 | 61.02 | 60.94 | -1.68% | - |
| Sep 5, 2025 | 62.06 | 62.06 | 62.06 | 62.06 | 61.98 | -0.70% | - |
| Sep 4, 2025 | 61.56 | 62.50 | 61.56 | 62.50 | 62.42 | 1.73% | 60 |
| Sep 3, 2025 | 61.44 | 61.44 | 61.44 | 61.44 | 61.36 | 0.95% | - |
| Sep 2, 2025 | 60.86 | 60.86 | 60.86 | 60.86 | 60.78 | 0.20% | - |
| Sep 1, 2025 | 60.74 | 60.74 | 60.74 | 60.74 | 60.66 | 0.30% | - |
| Aug 29, 2025 | 60.56 | 60.56 | 60.56 | 60.56 | 60.48 | -0.92% | - |
| Aug 28, 2025 | 61.12 | 61.12 | 61.12 | 61.12 | 61.04 | 0.59% | - |
| Aug 27, 2025 | 60.76 | 60.76 | 60.76 | 60.76 | 60.68 | 0.23% | - |
| Aug 26, 2025 | 60.62 | 60.62 | 60.62 | 60.62 | 60.54 | -2.16% | - |
| Aug 25, 2025 | 61.16 | 61.96 | 61.16 | 61.96 | 61.88 | -1.46% | 350 |
| Aug 22, 2025 | 62.12 | 62.88 | 62.12 | 62.88 | 62.80 | 1.52% | 20 |
| Aug 21, 2025 | 61.94 | 61.94 | 61.94 | 61.94 | 61.86 | 0.13% | - |
| Aug 20, 2025 | 60.96 | 61.86 | 60.96 | 61.86 | 61.78 | 1.88% | 100 |
| Aug 19, 2025 | 59.98 | 60.72 | 59.98 | 60.72 | 60.64 | 1.10% | 120 |
| Aug 18, 2025 | 60.06 | 60.06 | 60.06 | 60.06 | 59.99 | -1.44% | - |
| Aug 15, 2025 | 60.94 | 60.94 | 60.94 | 60.94 | 60.86 | 0.73% | - |
| Aug 14, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.42 | 1.75% | - |
| Aug 13, 2025 | 59.46 | 59.46 | 59.46 | 59.46 | 59.39 | -0.64% | - |
| Aug 12, 2025 | 59.84 | 59.84 | 59.84 | 59.84 | 59.77 | -0.50% | - |
| Aug 11, 2025 | 60.14 | 60.14 | 60.14 | 60.14 | 60.07 | 0.53% | - |
| Aug 8, 2025 | 59.82 | 59.82 | 59.82 | 59.82 | 59.75 | -0.30% | - |
| Aug 7, 2025 | 60.08 | 60.08 | 60.00 | 60.00 | 59.93 | -1.70% | 20 |
| Aug 6, 2025 | 60.16 | 61.04 | 60.16 | 61.04 | 60.96 | 0.56% | 60 |
| Aug 5, 2025 | 60.64 | 60.70 | 60.64 | 60.70 | 60.62 | 1.98% | 150 |
| Aug 4, 2025 | 59.52 | 59.52 | 59.52 | 59.52 | 59.45 | -0.33% | - |
| Aug 1, 2025 | 59.72 | 59.72 | 59.72 | 59.72 | 59.65 | -1.84% | - |
| Jul 31, 2025 | 60.08 | 60.84 | 60.08 | 60.84 | 60.76 | 3.08% | 240 |
| Jul 30, 2025 | 59.02 | 59.02 | 59.02 | 59.02 | 58.95 | 1.13% | - |
| Jul 29, 2025 | 58.36 | 58.36 | 58.36 | 58.36 | 58.29 | -0.14% | - |
| Jul 28, 2025 | 58.44 | 58.44 | 58.44 | 58.44 | 58.37 | 0.83% | - |
| Jul 25, 2025 | 57.96 | 57.96 | 57.96 | 57.96 | 57.89 | 0.28% | - |
| Jul 24, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.73 | -0.41% | - |
| Jul 23, 2025 | 58.04 | 58.04 | 58.04 | 58.04 | 57.97 | 3.64% | - |
| Jul 22, 2025 | 56.62 | 56.62 | 56.00 | 56.00 | 55.93 | -4.76% | 300 |
| Jul 21, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.73 | 0.62% | - |
| Jul 18, 2025 | 58.44 | 58.44 | 58.44 | 58.44 | 58.37 | 0.03% | - |