The Weir Group PLC (FRA:42W)
Germany · Delayed Price · Currency is EUR 39.50
-0.40 (-1.00%)
Last updated: Feb 20, 2026, 8:06 AM CET
The Weir Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -1.00% | - |
| Feb 19, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 0.86% | - |
| Feb 18, 2026 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | -1.69% | - |
| Feb 17, 2026 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | 0.30% | - |
| Feb 16, 2026 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | 0.05% | - |
| Feb 13, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | -0.35% | 125 |
| Feb 12, 2026 | 40.30 | 40.30 | 40.24 | 40.24 | 40.24 | -0.20% | 250 |
| Feb 11, 2026 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | -1.03% | - |
| Feb 10, 2026 | 40.00 | 40.74 | 40.00 | 40.74 | 40.74 | 2.77% | 210 |
| Feb 9, 2026 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | 2.06% | 75 |
| Feb 6, 2026 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | -0.97% | - |
| Feb 5, 2026 | 38.46 | 39.22 | 38.46 | 39.22 | 39.22 | -1.61% | 200 |
| Feb 4, 2026 | 38.82 | 39.86 | 38.82 | 39.86 | 39.86 | 5.73% | 5 |
| Feb 3, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 0.91% | - |
| Feb 2, 2026 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | -1.27% | - |
| 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% | - |