Whitecap Resources Inc. (FRA:J6I)
Germany · Delayed Price · Currency is EUR 7.15
+0.08 (1.18%)
At close: Nov 28, 2025
Whitecap Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 7.22 | 7.42 | 7.12 | 7.14 | 7.14 | -0.11% | 200 |
| Nov 28, 2025 | 7.01 | 7.16 | 7.01 | 7.15 | 7.15 | 0.65% | - |
| Nov 27, 2025 | 7.01 | 7.10 | 7.01 | 7.10 | 7.07 | 0.59% | - |
| Nov 26, 2025 | 6.93 | 7.06 | 6.93 | 7.06 | 7.02 | 1.12% | - |
| Nov 25, 2025 | 7.00 | 7.01 | 6.97 | 6.98 | 6.95 | -1.74% | - |
| Nov 24, 2025 | 7.10 | 7.11 | 7.02 | 7.11 | 7.07 | 1.31% | - |
| Nov 21, 2025 | 6.96 | 7.05 | 6.95 | 7.02 | 6.98 | -0.79% | - |
| Nov 20, 2025 | 7.14 | 7.25 | 7.07 | 7.07 | 7.03 | -1.23% | 5,650 |
| Nov 19, 2025 | 7.03 | 7.16 | 6.99 | 7.16 | 7.12 | 0.31% | - |
| Nov 18, 2025 | 6.71 | 7.14 | 6.71 | 7.14 | 7.10 | 5.50% | - |
| Nov 17, 2025 | 6.71 | 6.82 | 6.71 | 6.77 | 6.73 | 0.21% | - |
| Nov 14, 2025 | 6.60 | 6.80 | 6.58 | 6.75 | 6.72 | 3.08% | 10,100 |
| Nov 13, 2025 | 6.60 | 6.85 | 6.55 | 6.55 | 6.52 | -1.71% | 37,627 |
| Nov 12, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.63 | -2.20% | 11,850 |
| Nov 11, 2025 | 6.52 | 6.81 | 6.52 | 6.81 | 6.78 | 6.17% | 1,800 |
| Nov 10, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.38 | 0.38% | 780 |
| Nov 7, 2025 | 6.36 | 6.39 | 6.36 | 6.39 | 6.36 | 0.79% | - |
| Nov 6, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.31 | -0.69% | - |
| Nov 5, 2025 | 6.25 | 6.39 | 6.25 | 6.39 | 6.35 | 1.72% | - |
| Nov 4, 2025 | 6.48 | 6.48 | 6.28 | 6.28 | 6.25 | -6.27% | - |
| Nov 3, 2025 | 6.74 | 6.74 | 6.70 | 6.70 | 6.66 | 6.28% | 360 |
| Oct 31, 2025 | 6.49 | 6.49 | 6.30 | 6.30 | 6.27 | -1.22% | - |
| Oct 30, 2025 | 6.47 | 6.51 | 6.38 | 6.38 | 6.31 | -0.37% | - |
| Oct 29, 2025 | 6.48 | 6.54 | 6.41 | 6.41 | 6.33 | 1.07% | - |
| Oct 28, 2025 | 6.45 | 6.45 | 6.34 | 6.34 | 6.27 | -0.78% | - |
| Oct 27, 2025 | 6.54 | 6.54 | 6.39 | 6.39 | 6.32 | 0.57% | - |
| Oct 24, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.28 | 0.63% | - |
| Oct 23, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.24 | 1.09% | - |
| Oct 22, 2025 | 6.25 | 6.25 | 6.24 | 6.24 | 6.17 | 0.71% | - |
| Oct 21, 2025 | 6.22 | 6.22 | 6.20 | 6.20 | 6.13 | -0.86% | - |
| Oct 20, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.18 | -1.26% | - |
| Oct 17, 2025 | 6.45 | 6.45 | 6.33 | 6.33 | 6.26 | -0.19% | 161 |
| Oct 16, 2025 | 6.43 | 6.43 | 6.35 | 6.35 | 6.28 | -1.37% | - |
| Oct 15, 2025 | 6.38 | 6.43 | 6.38 | 6.43 | 6.36 | 0.50% | - |
| Oct 14, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.33 | -0.09% | - |
| Oct 13, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.34 | -0.22% | - |
| Oct 10, 2025 | 6.55 | 6.55 | 6.41 | 6.42 | 6.35 | -2.99% | - |
| Oct 9, 2025 | 6.64 | 6.76 | 6.61 | 6.62 | 6.55 | -1.02% | - |
| Oct 8, 2025 | 6.61 | 6.69 | 6.61 | 6.69 | 6.61 | 1.06% | - |
| Oct 7, 2025 | 6.56 | 6.62 | 6.53 | 6.62 | 6.54 | 0.52% | 800 |
| Oct 6, 2025 | 6.46 | 6.59 | 6.46 | 6.58 | 6.51 | 1.98% | 25 |
| Oct 3, 2025 | 6.37 | 6.46 | 6.37 | 6.46 | 6.38 | 1.22% | - |
| Oct 2, 2025 | 6.42 | 6.47 | 6.38 | 6.38 | 6.31 | -1.24% | - |
| Oct 1, 2025 | 6.39 | 6.48 | 6.39 | 6.46 | 6.39 | 0.06% | - |
| Sep 30, 2025 | 6.58 | 6.58 | 6.45 | 6.45 | 6.38 | -2.51% | - |
| Sep 29, 2025 | 6.85 | 6.85 | 6.62 | 6.62 | 6.55 | -2.53% | - |
| Sep 26, 2025 | 6.85 | 6.87 | 6.79 | 6.79 | 6.68 | -0.41% | - |
| Sep 25, 2025 | 6.71 | 6.82 | 6.71 | 6.82 | 6.71 | 0.62% | - |
| Sep 24, 2025 | 6.66 | 6.84 | 6.66 | 6.78 | 6.67 | 0.80% | - |
| Sep 23, 2025 | 6.70 | 6.80 | 6.70 | 6.72 | 6.61 | 0.15% | - |