Woolworths Group Limited (FRA:WWR)
Germany
· Delayed Price · Currency is EUR 16.60
0.00 (0.00%)
Last updated: Dec 5, 2025, 10:30 AM CET
Woolworths Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Dec 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Dec 2, 2025 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | 1.22% | - |
| Dec 1, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | - |
| Nov 28, 2025 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | 4.40% | - |
| Nov 27, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Nov 26, 2025 | 15.90 | 15.90 | 15.80 | 15.90 | 15.90 | 2.58% | - |
| Nov 25, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.90% | - |
| Nov 24, 2025 | 15.70 | 15.80 | 15.60 | 15.80 | 15.80 | 1.28% | - |
| Nov 21, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Nov 20, 2025 | 15.70 | 15.80 | 15.50 | 15.80 | 15.80 | 1.28% | 3,250 |
| Nov 19, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Nov 18, 2025 | 15.50 | 15.60 | 15.50 | 15.50 | 15.50 | - | - |
| Nov 17, 2025 | 15.70 | 15.70 | 15.50 | 15.50 | 15.50 | -2.52% | 360 |
| Nov 14, 2025 | 15.80 | 15.90 | 15.70 | 15.90 | 15.90 | 1.27% | - |
| Nov 13, 2025 | 15.90 | 15.90 | 15.70 | 15.70 | 15.70 | -1.88% | - |
| Nov 12, 2025 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | 1.91% | - |
| Nov 11, 2025 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Nov 10, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Nov 7, 2025 | 15.70 | 15.70 | 15.50 | 15.50 | 15.50 | - | 720 |
| Nov 6, 2025 | 15.90 | 15.90 | 15.50 | 15.50 | 15.50 | -2.52% | 360 |
| Nov 5, 2025 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | 1.92% | - |
| Nov 4, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -2.50% | - |
| Nov 3, 2025 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | - | - |
| Oct 31, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Oct 30, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 3.87% | - |
| Oct 29, 2025 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | 2.65% | - |
| Oct 28, 2025 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | -0.66% | - |
| Oct 27, 2025 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | 1.33% | - |
| Oct 24, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | - | - |
| Oct 23, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 1.35% | - |
| Oct 22, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Oct 21, 2025 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | -0.67% | - |
| Oct 20, 2025 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 1.35% | - |
| Oct 17, 2025 | 14.60 | 14.80 | 14.50 | 14.80 | 14.80 | 0.68% | - |
| Oct 16, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Oct 15, 2025 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 0.69% | - |
| Oct 14, 2025 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | -0.68% | - |
| Oct 13, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Oct 10, 2025 | 14.80 | 14.80 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Oct 9, 2025 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | - | - |
| Oct 8, 2025 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | - | - |
| Oct 7, 2025 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Oct 6, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Oct 3, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Oct 2, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Oct 1, 2025 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | -0.67% | - |
| Sep 30, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Sep 29, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | 80 |
| Sep 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Sep 24, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Sep 23, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Sep 22, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Sep 19, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Sep 18, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Sep 17, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Sep 16, 2025 | 15.70 | 15.70 | 15.40 | 15.40 | 15.40 | -3.14% | 81 |
| Sep 15, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Sep 12, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Sep 11, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Sep 10, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.29% | - |
| Sep 9, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Sep 8, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Sep 5, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Sep 4, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.99% | - |
| Sep 3, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -2.58% | - |
| Sep 2, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.13% | - |
| Sep 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.75 | -0.62% | - |
| Aug 29, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.85 | 1.26% | - |
| Aug 28, 2025 | 15.80 | 15.90 | 15.80 | 15.90 | 15.65 | -1.85% | 55 |
| Aug 27, 2025 | 16.10 | 16.30 | 16.10 | 16.20 | 15.94 | -11.96% | 2,507 |
| Aug 26, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.11 | 2.22% | - |
| Aug 25, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.72 | -1.64% | 279 |
| Aug 22, 2025 | 18.10 | 18.30 | 18.10 | 18.30 | 18.01 | -1.08% | 315 |
| Aug 21, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.21 | 2.21% | - |
| Aug 20, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.81 | 1.12% | - |
| Aug 19, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.62 | -0.56% | - |
| Aug 18, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.72 | - | - |
| Aug 15, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.72 | -0.55% | - |
| Aug 14, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.81 | 1.69% | - |
| Aug 13, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.52 | - | - |
| Aug 12, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.52 | - | - |
| Aug 11, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.52 | 0.56% | 280 |
| Aug 8, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.42 | - | - |
| Aug 7, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.42 | - | - |
| Aug 6, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.42 | - | - |
| Aug 5, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.42 | - | - |
| Aug 4, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.42 | 0.57% | - |
| Aug 1, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.32 | -0.56% | - |
| Jul 31, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.42 | - | - |
| Jul 30, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.42 | 1.72% | - |
| Jul 29, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.13 | 1.16% | - |
| Jul 28, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 16.93 | 0.58% | - |
| Jul 25, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.83 | -1.16% | - |
| Jul 24, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.03 | -1.14% | - |
| Jul 23, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.22 | 1.16% | - |
| Jul 22, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.03 | -1.14% | - |
| Jul 21, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.22 | -0.57% | - |
| Jul 18, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.32 | 1.73% | - |