Weir PLC (FRA:42W)
Germany · Delayed Price · Currency is EUR 31.20
0.00 (0.00%)
At close: Oct 12, 2026
FRA:42W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Oct 9, 2026 | 30.20 | 31.20 | 30.20 | 31.20 | 31.20 | 3.31% | 107 |
| Oct 8, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -3.82% | - |
| Oct 7, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 3.29% | - |
| Oct 6, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Oct 5, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Oct 2, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -4.40% | - |
| Oct 1, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.38% | - |
| Sep 30, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.37 | 3.27% | - |
| Sep 29, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.37 | 0.66% | - |
| Sep 28, 2026 | 30.80 | 30.80 | 30.40 | 30.40 | 30.18 | -1.30% | 80 |
| Sep 25, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.57 | -1.28% | - |
| Sep 24, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.97 | -1.89% | - |
| Sep 23, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.56 | -0.63% | - |
| Sep 22, 2026 | 31.20 | 32.00 | 31.20 | 32.00 | 31.76 | 5.26% | 7 |
| Sep 21, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.18 | -1.94% | - |
| Sep 18, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.77 | 0.65% | - |
| Sep 17, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.57 | 0.65% | - |
| Sep 16, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.37 | 0.66% | - |
| Sep 15, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.18 | -4.40% | - |
| Sep 14, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.56 | -0.63% | - |
| Sep 11, 2026 | 31.40 | 32.00 | 31.40 | 32.00 | 31.76 | -1.84% | 200 |
| Sep 10, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.36 | -0.61% | - |
| Sep 9, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.56 | 3.14% | - |
| Sep 8, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.56 | - | - |
| Sep 7, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.56 | 1.27% | - |
| Sep 4, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.17 | 0.64% | - |
| Sep 3, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.97 | -1.27% | - |
| Sep 2, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.37 | -4.24% | - |
| Sep 1, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.76 | -0.60% | - |
| Aug 31, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.95 | -1.19% | - |
| Aug 28, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.35 | -1.75% | - |
| Aug 27, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.95 | - | - |
| Aug 26, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.95 | 1.18% | - |
| Aug 25, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.55 | 3.05% | - |
| Aug 24, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.56 | 2.50% | - |
| Aug 21, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.76 | 4.58% | - |
| Aug 20, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.37 | 1.32% | - |
| Aug 19, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.98 | -3.82% | - |
| Aug 18, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.17 | 0.64% | - |
| Aug 17, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.97 | - | - |
| Aug 14, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.97 | -3.11% | - |
| Aug 13, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.96 | - | - |
| Aug 12, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.96 | - | - |
| Aug 11, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.96 | 1.26% | - |
| Aug 10, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.56 | 0.63% | - |
| Aug 7, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.37 | 0.64% | - |
| Aug 6, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.17 | -0.63% | - |
| Aug 5, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.37 | -0.63% | - |
| Aug 4, 2026 | 31.00 | 31.80 | 31.00 | 31.80 | 31.56 | 3.92% | 15 |