The Weir Group PLC (FRA:42W)
Germany · Delayed Price · Currency is EUR 31.68
+0.24 (0.76%)
At close: Dec 1, 2025
The Weir Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Nov 14, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -2.62% | 55 |
| Nov 13, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | -0.60% | - |
| Nov 12, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | -1.14% | - |
| Nov 11, 2025 | 33.20 | 33.44 | 33.20 | 33.44 | 33.44 | 1.33% | 250 |
| Nov 10, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.43% | - |
| Nov 7, 2025 | 32.80 | 32.86 | 32.80 | 32.86 | 32.86 | 0.18% | 50 |
| Nov 6, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 2.82% | - |
| Nov 5, 2025 | 32.80 | 32.80 | 31.90 | 31.90 | 31.90 | -3.92% | 100 |
| Nov 4, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -2.92% | - |
| Nov 3, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.93% | 70 |
| Oct 31, 2025 | 34.02 | 34.52 | 34.02 | 34.52 | 34.52 | 0.99% | 250 |
| Oct 30, 2025 | 33.96 | 34.18 | 33.96 | 34.18 | 34.18 | 0.47% | 777 |
| Oct 29, 2025 | 34.28 | 34.28 | 34.02 | 34.02 | 34.02 | -0.35% | 280 |
| Oct 28, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | -1.67% | - |
| Oct 27, 2025 | 34.00 | 34.72 | 34.00 | 34.72 | 34.72 | 1.88% | 145 |
| Oct 24, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 3.84% | - |
| Oct 23, 2025 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | -0.85% | - |
| Oct 22, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 0.49% | - |
| Oct 21, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 1.98% | - |
| Oct 20, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -0.86% | - |
| Oct 17, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 0.37% | - |
| Oct 16, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | 0.37% | - |
| Oct 15, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | -1.04% | - |
| Oct 14, 2025 | 32.62 | 32.68 | 32.50 | 32.68 | 32.68 | -0.18% | 527 |
| Oct 13, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | -0.61% | - |
| Oct 10, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | -0.84% | - |
| Oct 9, 2025 | 32.60 | 33.22 | 32.60 | 33.22 | 33.22 | 2.22% | 787 |
| Oct 8, 2025 | 32.20 | 32.60 | 32.20 | 32.50 | 32.50 | -0.73% | 810 |
| Oct 7, 2025 | 33.10 | 33.10 | 32.74 | 32.74 | 32.74 | -0.24% | 650 |
| Oct 6, 2025 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | 0.55% | - |
| Oct 3, 2025 | 33.24 | 33.24 | 32.64 | 32.64 | 32.64 | - | 230 |
| Oct 2, 2025 | 31.68 | 32.78 | 31.68 | 32.64 | 32.64 | - | 1,025 |
| Oct 1, 2025 | 31.30 | 32.64 | 31.30 | 32.64 | 32.41 | 6.46% | 450 |
| Sep 30, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.45 | -1.73% | - |
| Sep 29, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.98 | 2.77% | - |
| Sep 26, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.15 | -0.33% | - |
| Sep 25, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.25 | -1.49% | - |
| Sep 24, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.71 | 1.71% | - |
| Sep 23, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.19 | 0.20% | - |