The Weir Group PLC (FRA:42W)
Germany · Delayed Price · Currency is EUR 37.68
+0.42 (1.13%)
Last updated: Jan 28, 2026, 8:07 AM CET
The Weir Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | 0.58% | - |
| Jan 29, 2026 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | -0.16% | - |
| Jan 28, 2026 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 1.13% | - |
| Jan 27, 2026 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | 1.14% | - |
| Jan 26, 2026 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | -0.38% | - |
| Jan 23, 2026 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 2.72% | - |
| Jan 22, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.75% | - |
| Jan 21, 2026 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | -0.11% | - |
| Jan 20, 2026 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | -0.17% | - |
| Jan 19, 2026 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | -1.44% | - |
| Jan 16, 2026 | 35.56 | 36.00 | 35.56 | 36.00 | 36.00 | 2.45% | 1,639 |
| Jan 15, 2026 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 0.06% | - |
| Jan 14, 2026 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | -0.79% | - |
| Jan 13, 2026 | 35.32 | 35.40 | 35.32 | 35.40 | 35.40 | -1.12% | 250 |
| Jan 12, 2026 | 34.76 | 35.80 | 34.76 | 35.80 | 35.80 | 4.56% | 110 |
| Jan 9, 2026 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 0.35% | - |
| Jan 8, 2026 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | 0.29% | - |
| Jan 7, 2026 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 0.47% | - |
| Jan 6, 2026 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | -1.11% | - |
| Jan 5, 2026 | 32.82 | 34.24 | 32.82 | 34.24 | 34.24 | 4.97% | 605 |
| Jan 2, 2026 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 0.12% | - |
| Dec 30, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 0.18% | - |
| Dec 29, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | -0.73% | - |
| Dec 23, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | -0.49% | - |
| Dec 22, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 0.43% | - |
| Dec 19, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 0.74% | - |
| Dec 18, 2025 | 32.16 | 32.54 | 32.16 | 32.54 | 32.54 | -0.61% | 5 |
| Dec 17, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 0.37% | - |
| Dec 16, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | -0.18% | - |
| Dec 15, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | -2.91% | - |
| Dec 12, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | 1.14% | - |
| Dec 11, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | 1.90% | - |
| Dec 10, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | -0.55% | - |
| Dec 9, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | -0.85% | - |
| Dec 8, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | -1.90% | - |
| Dec 5, 2025 | 33.16 | 33.76 | 33.16 | 33.76 | 33.76 | 3.43% | 25 |
| Dec 4, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | 3.23% | - |
| Dec 3, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -0.19% | - |
| Dec 2, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - | - |
| Dec 1, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 0.76% | - |
| Nov 28, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -0.25% | - |
| Nov 27, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -0.13% | - |
| Nov 26, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 1.74% | - |
| Nov 25, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.65% | - |
| Nov 24, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.72% | - |
| Nov 21, 2025 | 31.00 | 31.00 | 30.60 | 30.60 | 30.60 | -1.29% | 95 |
| Nov 20, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Nov 19, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.39% | - |
| Nov 18, 2025 | 31.78 | 31.78 | 31.76 | 31.76 | 31.76 | -0.75% | 432 |
| Nov 17, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |