The Weir Group PLC (FRA:42W)
Germany · Delayed Price · Currency is EUR 27.60
-0.20 (-0.72%)
Last updated: Jun 26, 2026, 8:02 AM CET
FRA:42W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Jun 25, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.46% | - |
| Jun 24, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Jun 23, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Jun 22, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.08% | - |
| Jun 19, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Jun 18, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Jun 17, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.42% | 350 |
| Jun 16, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 4.44% | - |
| Jun 15, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Jun 12, 2026 | 26.60 | 27.20 | 26.60 | 27.20 | 27.20 | 3.03% | 210 |
| Jun 11, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.22% | 210 |
| Jun 10, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.17% | - |
| Jun 9, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.43% | - |
| Jun 8, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 10 |
| Jun 5, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.19% | - |
| Jun 4, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Jun 3, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Jun 2, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.82% | - |
| Jun 1, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | - |
| May 29, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.78% | - |
| May 28, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| May 27, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.72% | - |
| May 26, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| May 25, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.08% | - |
| May 22, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.04% | - |
| May 21, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | - |
| May 20, 2026 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | 6.38% | 210 |
| May 19, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | - |
| May 18, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.11% | - |
| May 15, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| May 14, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| May 13, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | 250 |
| May 12, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| May 11, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| May 8, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -3.95% | - |
| May 7, 2026 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | 3.40% | 70 |
| May 6, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| May 5, 2026 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | - | 8 |
| May 4, 2026 | 30.20 | 30.20 | 29.20 | 29.20 | 29.20 | -5.81% | 310 |
| Apr 30, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -4.75% | - |
| Apr 29, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.55 | -2.38% | 60 |
| Apr 28, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.34 | -4.00% | - |
| Apr 27, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.73 | - | - |
| Apr 24, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.73 | 0.57% | - |
| Apr 23, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.53 | -1.14% | - |
| Apr 22, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.93 | -1.12% | - |
| Apr 21, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.32 | - | - |
| Apr 20, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.32 | 0.56% | - |
| Apr 17, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.12 | - | - |