UK markets closed

Willdan Group, Inc. (J2A.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
29.60+0.20 (+0.68%)
As of 08:32AM CEST. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 202429.6029.6029.6029.6029.6040
14 May 202429.4029.4029.4029.4029.40-
13 May 202430.0030.6030.0030.6030.6040
10 May 202431.8031.8031.8031.8031.80-
09 May 202430.6031.0030.6030.6030.6010
08 May 202430.6030.6030.6030.6030.60-
07 May 202430.4030.4030.4030.4030.40-
06 May 202429.2029.2028.6028.6028.60300
03 May 202426.8026.8026.8026.8026.80-
02 May 202426.6026.6026.6026.6026.60-
30 Apr 202426.6026.6026.6026.6026.60-
29 Apr 202426.2026.2026.2026.2026.20-
26 Apr 202425.4025.4025.4025.4025.40-
25 Apr 202425.8025.8025.8025.8025.80-
24 Apr 202426.0026.0026.0026.0026.00-
23 Apr 202425.4025.4025.4025.4025.40-
22 Apr 202425.2025.2025.2025.2025.20-
19 Apr 202424.8024.8024.2024.2024.20-
18 Apr 202425.0025.0025.0025.0025.00-
17 Apr 202424.8024.8024.8024.8024.80-
16 Apr 202425.2025.2025.2025.2025.20-
15 Apr 202425.4025.4025.4025.4025.40-
12 Apr 202425.8025.8025.8025.8025.80-
11 Apr 202425.0025.0025.0025.0025.00-
10 Apr 202425.8025.8025.8025.8025.80-
09 Apr 202425.4025.4025.2025.2025.20-
08 Apr 202425.8025.8025.8025.8025.80-
05 Apr 202426.0026.0026.0026.0026.00-
04 Apr 202426.4026.4026.4026.4026.40-
03 Apr 202426.2026.2026.0026.0026.00-
02 Apr 202427.0027.0026.4026.4026.40-
28 Mar 202426.8026.8026.6026.6026.60-
27 Mar 202427.0027.0027.0027.0027.00-
26 Mar 202427.6027.6027.6027.6027.60-
25 Mar 202425.6025.6025.6025.6025.60-
22 Mar 202425.8025.8025.8025.8025.80-
21 Mar 202425.2025.2025.2025.2025.20-
20 Mar 202425.2025.2025.2025.2025.20-
19 Mar 202425.0025.0025.0025.0025.00-
18 Mar 202425.4025.4025.4025.4025.40-
15 Mar 202425.4025.4025.4025.4025.40-
14 Mar 202424.4024.4024.4024.4024.40-
13 Mar 202423.8023.8023.8023.8023.80-
12 Mar 202422.8022.8022.8022.8022.80-
11 Mar 202422.4022.4022.4022.4022.40-
08 Mar 202422.8022.8022.8022.8022.80-
07 Mar 202418.1018.1018.1018.1018.10-
06 Mar 202418.5018.5018.5018.5018.50-
05 Mar 202418.4018.4018.4018.4018.40-
04 Mar 202418.5018.6018.5018.6018.60-
01 Mar 202419.2019.2019.2019.2019.20-
29 Feb 202418.5018.5018.5018.5018.50-
28 Feb 202418.8018.8018.8018.8018.80-
27 Feb 202419.1019.1019.1019.1019.10-
26 Feb 202418.7018.7018.7018.7018.70-
23 Feb 202419.0019.0019.0019.0019.00-
22 Feb 202419.0019.0019.0019.0019.00-
21 Feb 202419.1019.1019.1019.1019.10-
20 Feb 202419.6019.6019.6019.6019.60-
19 Feb 202419.6019.6019.6019.6019.60-
16 Feb 202420.2020.2020.2020.2020.20-
15 Feb 202419.8019.8019.7019.7019.70-
14 Feb 202418.0018.1018.0018.1018.10-
13 Feb 202418.9018.9018.9018.9018.90-
12 Feb 202418.1018.1018.1018.1018.10-
09 Feb 202418.1018.1018.1018.1018.10-
08 Feb 202417.7017.7017.7017.7017.70-
07 Feb 202418.0018.0018.0018.0018.00-
06 Feb 202417.4017.4017.4017.4017.40-
05 Feb 202417.6017.6017.6017.6017.60-
02 Feb 202417.8017.8017.8017.8017.80-
01 Feb 202417.6017.6017.6017.6017.60-
31 Jan 202417.9017.9017.9017.9017.90-
30 Jan 202418.6018.6018.6018.6018.60-
29 Jan 202418.0018.0018.0018.0018.00-
26 Jan 202418.5018.5018.5018.5018.50-
25 Jan 202418.0018.0018.0018.0018.00-
24 Jan 202418.1018.1018.1018.1018.10-
23 Jan 202417.9017.9017.9017.9017.90-
22 Jan 202417.1017.1017.1017.1017.10-
19 Jan 202417.3017.3017.2017.2017.20-
18 Jan 202416.6016.6016.6016.6016.60-
17 Jan 202416.3016.3016.3016.3016.30-
16 Jan 202416.2016.2016.2016.2016.20-
15 Jan 202416.7016.7016.7016.7016.70-
12 Jan 202416.7016.7016.7016.7016.70-
11 Jan 202417.6017.6016.4016.4016.40-
10 Jan 202417.6017.6017.3017.3017.30-
09 Jan 202418.0018.0018.0018.0018.00-
08 Jan 202417.8017.8017.8017.8017.80-
05 Jan 202418.1018.1018.1018.1018.10-
04 Jan 202418.3018.3018.3018.3018.30-
03 Jan 202419.3019.3019.3019.3019.30-
02 Jan 202419.4019.6019.4019.6019.60170
29 Dec 202320.2020.4020.2020.4020.40150
28 Dec 202320.4020.4020.4020.4020.40-
27 Dec 202319.9020.2019.9020.2020.20100
22 Dec 202319.0019.0019.0019.0019.00-
21 Dec 202318.9018.9018.9018.9018.90-
20 Dec 202319.0019.0019.0019.0019.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...