Whitecap Resources Inc. (FRA:J6I)
Germany · Delayed Price · Currency is EUR 8.38
-0.10 (-1.16%)
Last updated: Feb 20, 2026, 7:55 PM CET
Whitecap Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.61 | 8.79 | 8.31 | 8.36 | 8.36 | -1.44% | 117 |
| Feb 19, 2026 | 8.30 | 8.65 | 8.30 | 8.48 | 8.48 | 1.17% | 110 |
| Feb 18, 2026 | 8.01 | 8.38 | 8.01 | 8.38 | 8.38 | 4.20% | 3,500 |
| Feb 17, 2026 | 8.08 | 8.08 | 7.97 | 8.05 | 8.05 | -0.96% | - |
| Feb 16, 2026 | 8.00 | 8.26 | 8.00 | 8.12 | 8.12 | 0.30% | 100 |
| Feb 13, 2026 | 7.90 | 8.13 | 7.89 | 8.10 | 8.10 | 1.48% | - |
| Feb 12, 2026 | 8.08 | 8.17 | 7.94 | 7.98 | 7.98 | -2.06% | 1,782 |
| Feb 11, 2026 | 7.85 | 8.15 | 7.85 | 8.15 | 8.15 | 3.51% | - |
| Feb 10, 2026 | 7.85 | 7.90 | 7.83 | 7.87 | 7.87 | -0.13% | - |
| Feb 9, 2026 | 7.62 | 7.88 | 7.62 | 7.88 | 7.88 | 1.60% | - |
| Feb 6, 2026 | 7.61 | 7.77 | 7.61 | 7.76 | 7.76 | 3.03% | - |
| Feb 5, 2026 | 7.61 | 7.61 | 7.52 | 7.53 | 7.53 | -2.66% | - |
| Feb 4, 2026 | 7.57 | 7.74 | 7.57 | 7.74 | 7.74 | 0.91% | - |
| Feb 3, 2026 | 7.42 | 7.69 | 7.42 | 7.67 | 7.67 | 2.24% | - |
| Feb 2, 2026 | 7.24 | 7.52 | 7.24 | 7.50 | 7.50 | -2.01% | - |
| Jan 30, 2026 | 7.60 | 7.72 | 7.55 | 7.65 | 7.65 | -1.77% | - |
| Jan 29, 2026 | 7.78 | 7.82 | 7.76 | 7.79 | 7.75 | 0.72% | - |
| Jan 28, 2026 | 7.66 | 7.74 | 7.66 | 7.74 | 7.70 | 0.68% | - |
| Jan 27, 2026 | 7.33 | 7.68 | 7.33 | 7.68 | 7.65 | 3.39% | - |
| Jan 26, 2026 | 7.43 | 7.47 | 7.31 | 7.43 | 7.40 | 1.17% | 250 |
| Jan 23, 2026 | 7.28 | 7.58 | 7.28 | 7.35 | 7.31 | 0.66% | 300 |
| Jan 22, 2026 | 7.26 | 7.30 | 7.26 | 7.30 | 7.26 | -0.22% | - |
| Jan 21, 2026 | 7.05 | 7.31 | 7.05 | 7.31 | 7.28 | 2.87% | 650 |
| Jan 20, 2026 | 7.07 | 7.31 | 7.07 | 7.11 | 7.08 | -0.39% | 275 |
| Jan 19, 2026 | 7.03 | 7.15 | 7.03 | 7.14 | 7.10 | 0.08% | - |
| Jan 16, 2026 | 7.10 | 7.14 | 7.10 | 7.13 | 7.10 | 0.31% | - |
| Jan 15, 2026 | 7.02 | 7.15 | 7.02 | 7.11 | 7.08 | 0.40% | - |
| Jan 14, 2026 | 6.94 | 7.13 | 6.94 | 7.08 | 7.05 | 1.20% | - |
| Jan 13, 2026 | 6.87 | 7.02 | 6.87 | 7.00 | 6.96 | 1.83% | - |
| Jan 12, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.84 | 1.03% | - |
| Jan 9, 2026 | 6.65 | 6.81 | 6.65 | 6.80 | 6.77 | 1.28% | - |
| Jan 8, 2026 | 6.61 | 6.72 | 6.61 | 6.72 | 6.68 | 1.60% | - |
| Jan 7, 2026 | 6.72 | 6.72 | 6.60 | 6.61 | 6.58 | -3.45% | 1,500 |
| Jan 6, 2026 | 6.82 | 6.96 | 6.82 | 6.85 | 6.81 | -0.87% | 150 |
| Jan 5, 2026 | 7.02 | 7.02 | 6.82 | 6.91 | 6.87 | -4.16% | 100 |
| Jan 2, 2026 | 7.01 | 7.21 | 7.01 | 7.21 | 7.17 | 2.30% | - |
| Dec 30, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 6.97 | -0.68% | - |
| Dec 29, 2025 | 7.22 | 7.22 | 7.09 | 7.09 | 7.02 | - | - |
| Dec 23, 2025 | 6.87 | 7.09 | 6.87 | 7.09 | 7.02 | 2.31% | - |
| Dec 22, 2025 | 6.85 | 6.95 | 6.85 | 6.93 | 6.86 | 1.32% | - |
| Dec 19, 2025 | 6.79 | 6.88 | 6.79 | 6.84 | 6.77 | 0.03% | - |
| Dec 18, 2025 | 6.86 | 6.93 | 6.84 | 6.84 | 6.77 | -1.44% | - |
| Dec 17, 2025 | 6.89 | 6.94 | 6.86 | 6.94 | 6.87 | 1.70% | - |
| Dec 16, 2025 | 7.07 | 7.07 | 6.82 | 6.82 | 6.75 | -3.94% | 200 |
| Dec 15, 2025 | 7.18 | 7.18 | 7.08 | 7.10 | 7.03 | -1.36% | - |
| Dec 12, 2025 | 7.12 | 7.20 | 7.12 | 7.20 | 7.13 | 0.78% | - |
| Dec 11, 2025 | 7.00 | 7.15 | 6.95 | 7.15 | 7.07 | - | 770 |
| Dec 10, 2025 | 7.10 | 7.31 | 7.07 | 7.15 | 7.07 | 0.20% | 1,120 |
| Dec 9, 2025 | 7.18 | 7.23 | 7.13 | 7.13 | 7.06 | -1.65% | - |
| Dec 8, 2025 | 7.25 | 7.28 | 7.25 | 7.25 | 7.18 | -0.90% | - |