Weir PLC (FRA:42W)
Germany · Delayed Price · Currency is EUR 34.20
+0.40 (1.18%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:42W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | - | 1.18% | - |
| Aug 25, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 3.05% | - |
| Aug 24, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 2.50% | - |
| Aug 21, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 4.58% | - |
| Aug 20, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.32% | - |
| Aug 19, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -3.82% | - |
| Aug 18, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Aug 17, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Aug 14, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -3.11% | - |
| Aug 13, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Aug 12, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Aug 11, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.26% | - |
| Aug 10, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Aug 7, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Aug 6, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Aug 5, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Aug 4, 2026 | 31.00 | 31.80 | 31.00 | 31.80 | 31.80 | 3.92% | 15 |
| Aug 3, 2026 | 31.00 | 31.00 | 30.60 | 30.60 | 30.60 | -4.97% | 1,691 |
| Jul 31, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Jul 30, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.27% | - |
| Jul 29, 2026 | 29.60 | 31.60 | 29.60 | 31.60 | 31.60 | 4.64% | 500 |
| Jul 28, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.95% | - |
| Jul 27, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 4.05% | - |
| Jul 24, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Jul 23, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.78% | - |
| Jul 22, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Jul 21, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Jul 20, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Jul 17, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 3.52% | - |
| Jul 16, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Jul 15, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | - |
| Jul 14, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Jul 13, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.45% | - |
| Jul 10, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Jul 9, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Jul 8, 2026 | 28.40 | 28.40 | 27.60 | 27.60 | 27.60 | -6.12% | 150 |
| Jul 7, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jul 6, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.80% | - |
| Jul 3, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Jul 2, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | - |
| Jul 1, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.19% | 10 |
| Jun 30, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Jun 29, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | 250 |
| 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% | - |