Weatherford International plc (FRA:0WE)
Germany · Delayed Price · Currency is EUR 84.02
+1.28 (1.55%)
At close: Mar 27, 2026
FRA:0WE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 82.44 | 84.02 | 82.16 | 84.02 | 84.02 | 1.55% | - |
| Mar 26, 2026 | 82.52 | 82.74 | 82.30 | 82.74 | 82.74 | 1.22% | - |
| Mar 25, 2026 | 80.22 | 81.74 | 79.88 | 81.74 | 81.74 | 1.11% | - |
| Mar 24, 2026 | 78.14 | 80.84 | 77.66 | 80.84 | 80.84 | 13.70% | - |
| Mar 23, 2026 | 72.54 | 72.54 | 71.10 | 71.10 | 71.10 | -4.18% | - |
| Mar 20, 2026 | 75.20 | 75.26 | 74.20 | 74.20 | 74.20 | -2.73% | - |
| Mar 19, 2026 | 74.62 | 76.28 | 74.10 | 76.28 | 76.28 | 3.92% | - |
| Mar 18, 2026 | 74.28 | 74.28 | 73.40 | 73.40 | 73.40 | -4.92% | 20 |
| Mar 17, 2026 | 74.04 | 77.20 | 74.04 | 77.20 | 77.20 | 1.39% | - |
| Mar 16, 2026 | 75.02 | 76.14 | 75.02 | 76.14 | 76.14 | 3.20% | - |
| Mar 13, 2026 | 72.56 | 73.78 | 72.56 | 73.78 | 73.78 | -2.90% | - |
| Mar 12, 2026 | 78.58 | 78.72 | 75.98 | 75.98 | 75.98 | -3.33% | - |
| Mar 11, 2026 | 78.54 | 78.60 | 77.74 | 78.60 | 78.60 | -1.75% | 3 |
| Mar 10, 2026 | 76.08 | 80.06 | 76.08 | 80.00 | 80.00 | 6.52% | - |
| Mar 9, 2026 | 80.38 | 80.40 | 75.10 | 75.10 | 75.10 | -5.98% | - |
| Mar 6, 2026 | 80.52 | 80.56 | 79.88 | 79.88 | 79.88 | -1.89% | - |
| Mar 5, 2026 | 81.40 | 81.42 | 81.40 | 81.42 | 81.42 | -2.65% | - |
| Mar 4, 2026 | 83.14 | 83.64 | 83.14 | 83.64 | 83.64 | -4.02% | - |
| Mar 3, 2026 | 86.72 | 88.06 | 86.72 | 87.14 | 87.14 | -6.72% | - |
| Mar 2, 2026 | 92.20 | 93.42 | 92.20 | 93.42 | 93.42 | 6.84% | - |
| Feb 27, 2026 | 87.64 | 87.64 | 87.44 | 87.44 | 87.44 | -0.48% | - |
| Feb 26, 2026 | 87.82 | 88.20 | 87.82 | 87.86 | 87.86 | -2.85% | 2 |
| Feb 25, 2026 | 89.46 | 90.44 | 89.46 | 90.44 | 90.44 | 2.24% | - |
| Feb 24, 2026 | 88.44 | 88.46 | 88.16 | 88.46 | 88.46 | 1.33% | - |
| Feb 23, 2026 | 87.12 | 87.30 | 87.12 | 87.30 | 87.30 | -1.31% | - |
| Feb 20, 2026 | 89.02 | 89.06 | 88.46 | 88.46 | 88.46 | -0.94% | - |
| Feb 19, 2026 | 88.06 | 89.30 | 87.94 | 89.30 | 89.30 | 4.05% | 20 |
| Feb 18, 2026 | 85.62 | 85.86 | 85.62 | 85.82 | 85.82 | -0.05% | - |
| Feb 17, 2026 | 83.22 | 85.86 | 83.22 | 85.86 | 85.86 | 1.11% | - |
| Feb 16, 2026 | 84.84 | 84.98 | 84.84 | 84.92 | 84.92 | 1.17% | - |
| Feb 13, 2026 | 83.98 | 83.98 | 83.94 | 83.94 | 83.94 | -2.78% | - |
| Feb 12, 2026 | 86.72 | 86.72 | 86.34 | 86.34 | 86.34 | 0.96% | - |
| Feb 11, 2026 | 84.82 | 85.52 | 84.82 | 85.52 | 85.52 | -1.38% | - |
| Feb 10, 2026 | 86.72 | 86.76 | 86.72 | 86.72 | 86.72 | -0.85% | - |
| Feb 9, 2026 | 89.64 | 89.64 | 87.46 | 87.46 | 87.46 | 2.75% | 10 |
| Feb 6, 2026 | 84.50 | 85.12 | 84.50 | 85.12 | 85.12 | 2.41% | - |
| Feb 5, 2026 | 83.88 | 83.88 | 83.12 | 83.12 | 82.89 | 3.59% | - |
| Feb 4, 2026 | 80.92 | 80.92 | 80.24 | 80.24 | 80.01 | 0.60% | - |
| Feb 3, 2026 | 77.30 | 79.76 | 77.28 | 79.76 | 79.54 | 6.06% | 69 |
| Feb 2, 2026 | 71.86 | 75.20 | 71.56 | 75.20 | 74.99 | -0.56% | - |
| Jan 30, 2026 | 78.00 | 78.00 | 75.62 | 75.62 | 75.41 | -2.35% | 9 |
| Jan 29, 2026 | 75.70 | 77.44 | 75.70 | 77.44 | 77.22 | -0.28% | - |
| Jan 28, 2026 | 77.04 | 77.66 | 77.04 | 77.66 | 77.44 | 3.00% | - |
| Jan 27, 2026 | 75.40 | 75.50 | 75.40 | 75.40 | 75.19 | -1.57% | - |
| Jan 26, 2026 | 75.14 | 76.60 | 75.14 | 76.60 | 76.39 | 1.48% | - |
| Jan 23, 2026 | 75.22 | 75.48 | 75.08 | 75.48 | 75.27 | 0.27% | - |
| Jan 22, 2026 | 75.02 | 75.28 | 75.02 | 75.28 | 75.07 | 5.46% | - |
| Jan 21, 2026 | 70.36 | 71.38 | 70.36 | 71.38 | 71.18 | -0.14% | - |
| Jan 20, 2026 | 70.34 | 71.48 | 70.20 | 71.48 | 71.28 | 1.16% | 86 |
| Jan 19, 2026 | 70.68 | 70.82 | 70.66 | 70.66 | 70.46 | -1.89% | - |