Whitecap Resources Inc. (FRA:J6I)
Germany · Delayed Price · Currency is EUR 6.46
-0.16 (-2.45%)
At close: Sep 30, 2025
Whitecap Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 6.85 | 6.85 | 6.62 | 6.62 | 6.62 | -2.53% | - |
| Sep 26, 2025 | 6.85 | 6.87 | 6.79 | 6.79 | 6.76 | -0.41% | - |
| Sep 25, 2025 | 6.71 | 6.82 | 6.71 | 6.82 | 6.78 | 0.62% | - |
| Sep 24, 2025 | 6.66 | 6.84 | 6.66 | 6.78 | 6.74 | 0.80% | - |
| Sep 23, 2025 | 6.70 | 6.80 | 6.70 | 6.72 | 6.69 | 0.15% | - |
| Sep 22, 2025 | 6.62 | 6.73 | 6.56 | 6.71 | 6.68 | 0.63% | - |
| Sep 19, 2025 | 6.61 | 6.67 | 6.60 | 6.67 | 6.64 | -0.21% | - |
| Sep 18, 2025 | 6.60 | 6.72 | 6.60 | 6.69 | 6.65 | 0.15% | - |
| Sep 17, 2025 | 6.72 | 6.76 | 6.68 | 6.68 | 6.64 | -1.30% | - |
| Sep 16, 2025 | 6.48 | 6.77 | 6.48 | 6.76 | 6.73 | 3.97% | 913 |
| Sep 15, 2025 | 6.56 | 6.56 | 6.51 | 6.51 | 6.47 | 1.06% | - |
| Sep 12, 2025 | 6.33 | 6.44 | 6.33 | 6.44 | 6.40 | 0.59% | - |
| Sep 11, 2025 | 6.36 | 6.40 | 6.35 | 6.40 | 6.37 | 1.27% | - |
| Sep 10, 2025 | 6.29 | 6.32 | 6.29 | 6.32 | 6.29 | 1.09% | - |
| Sep 9, 2025 | 6.17 | 6.25 | 6.17 | 6.25 | 6.22 | 1.20% | - |
| Sep 8, 2025 | 6.21 | 6.21 | 6.17 | 6.18 | 6.14 | -1.44% | - |
| Sep 5, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.23 | -0.70% | - |
| Sep 4, 2025 | 6.20 | 6.31 | 6.20 | 6.31 | 6.28 | 0.41% | - |
| Sep 3, 2025 | 6.38 | 6.38 | 6.29 | 6.29 | 6.25 | -2.30% | - |
| Sep 2, 2025 | 6.41 | 6.43 | 6.41 | 6.43 | 6.40 | 1.13% | - |
| Sep 1, 2025 | 6.29 | 6.36 | 6.29 | 6.36 | 6.33 | -0.34% | - |
| Aug 29, 2025 | 6.36 | 6.38 | 6.36 | 6.38 | 6.35 | -0.75% | - |
| Aug 28, 2025 | 6.55 | 6.55 | 6.43 | 6.43 | 6.36 | 0.47% | - |
| Aug 27, 2025 | 6.29 | 6.40 | 6.29 | 6.40 | 6.33 | 2.24% | - |
| Aug 26, 2025 | 6.19 | 6.26 | 6.19 | 6.26 | 6.19 | 0.32% | - |
| Aug 25, 2025 | 6.21 | 6.24 | 6.21 | 6.24 | 6.17 | 0.74% | - |
| Aug 22, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 6.13 | 2.28% | - |
| Aug 21, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 5.99 | -0.36% | - |
| Aug 20, 2025 | 6.03 | 6.08 | 6.02 | 6.08 | 6.01 | 0.83% | 295 |
| Aug 19, 2025 | 6.10 | 6.10 | 6.03 | 6.03 | 5.96 | -1.98% | - |
| Aug 18, 2025 | 6.12 | 6.15 | 6.12 | 6.15 | 6.08 | -0.45% | - |
| Aug 15, 2025 | 6.19 | 6.23 | 6.17 | 6.18 | 6.11 | -1.34% | - |
| Aug 14, 2025 | 6.15 | 6.26 | 6.15 | 6.26 | 6.19 | 1.62% | - |
| Aug 13, 2025 | 6.25 | 6.25 | 6.08 | 6.16 | 6.09 | -1.38% | 192 |
| Aug 12, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.18 | -0.83% | - |
| Aug 11, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.23 | - | - |
| Aug 8, 2025 | 6.23 | 6.30 | 6.23 | 6.30 | 6.23 | 0.38% | - |
| Aug 7, 2025 | 6.33 | 6.37 | 6.28 | 6.28 | 6.21 | -0.38% | - |
| Aug 6, 2025 | 6.38 | 6.42 | 6.29 | 6.30 | 6.23 | -1.19% | - |
| Aug 5, 2025 | 6.31 | 6.49 | 6.31 | 6.38 | 6.31 | 2.24% | 270 |
| Aug 4, 2025 | 6.61 | 6.61 | 6.21 | 6.24 | 6.17 | -2.65% | 5 |
| Aug 1, 2025 | 6.53 | 6.53 | 6.40 | 6.41 | 6.34 | -2.38% | - |
| Jul 31, 2025 | 6.62 | 6.78 | 6.56 | 6.56 | 6.49 | -2.38% | 295 |
| Jul 30, 2025 | 6.63 | 6.73 | 6.63 | 6.72 | 6.61 | 0.24% | - |
| Jul 29, 2025 | 6.63 | 6.72 | 6.63 | 6.71 | 6.59 | -0.92% | - |
| Jul 28, 2025 | 6.54 | 6.77 | 6.54 | 6.77 | 6.66 | 3.87% | 900 |
| Jul 25, 2025 | 6.75 | 6.75 | 6.52 | 6.52 | 6.41 | -2.01% | 270 |
| Jul 24, 2025 | 6.29 | 6.65 | 6.29 | 6.65 | 6.54 | 5.29% | 11 |
| Jul 23, 2025 | 6.19 | 6.32 | 6.19 | 6.32 | 6.21 | 2.27% | - |
| Jul 22, 2025 | 6.08 | 6.18 | 6.08 | 6.18 | 6.07 | 0.72% | - |