Whitecap Resources Inc. (FRA:J6I)
Germany · Delayed Price · Currency is EUR 6.80
+0.09 (1.28%)
At close: Jan 9, 2026
Whitecap Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 6.65 | 6.81 | 6.65 | 6.80 | 6.80 | 1.28% | - |
| Jan 8, 2026 | 6.61 | 6.72 | 6.61 | 6.72 | 6.72 | 1.60% | - |
| Jan 7, 2026 | 6.72 | 6.72 | 6.60 | 6.61 | 6.61 | -3.45% | 1,500 |
| Jan 6, 2026 | 6.82 | 6.96 | 6.82 | 6.85 | 6.85 | -0.87% | 150 |
| Jan 5, 2026 | 7.02 | 7.02 | 6.82 | 6.91 | 6.91 | -4.16% | 100 |
| Jan 2, 2026 | 7.01 | 7.21 | 7.01 | 7.21 | 7.21 | 2.30% | - |
| Dec 30, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.01 | -0.68% | - |
| Dec 29, 2025 | 7.22 | 7.22 | 7.09 | 7.09 | 7.05 | - | - |
| Dec 23, 2025 | 6.87 | 7.09 | 6.87 | 7.09 | 7.05 | 2.31% | - |
| Dec 22, 2025 | 6.85 | 6.95 | 6.85 | 6.93 | 6.89 | 1.32% | - |
| Dec 19, 2025 | 6.79 | 6.88 | 6.79 | 6.84 | 6.81 | 0.03% | - |
| Dec 18, 2025 | 6.86 | 6.93 | 6.84 | 6.84 | 6.80 | -1.44% | - |
| Dec 17, 2025 | 6.89 | 6.94 | 6.86 | 6.94 | 6.90 | 1.70% | - |
| Dec 16, 2025 | 7.07 | 7.07 | 6.82 | 6.82 | 6.79 | -3.94% | 200 |
| Dec 15, 2025 | 7.18 | 7.18 | 7.08 | 7.10 | 7.07 | -1.36% | - |
| Dec 12, 2025 | 7.12 | 7.20 | 7.12 | 7.20 | 7.16 | 0.78% | - |
| Dec 11, 2025 | 7.00 | 7.15 | 6.95 | 7.15 | 7.11 | - | 770 |
| Dec 10, 2025 | 7.10 | 7.31 | 7.07 | 7.15 | 7.11 | 0.20% | 1,120 |
| Dec 9, 2025 | 7.18 | 7.23 | 7.13 | 7.13 | 7.09 | -1.65% | - |
| Dec 8, 2025 | 7.25 | 7.28 | 7.25 | 7.25 | 7.21 | -0.90% | - |
| Dec 5, 2025 | 7.16 | 7.38 | 7.16 | 7.32 | 7.28 | 1.25% | - |
| Dec 4, 2025 | 7.21 | 7.26 | 7.21 | 7.23 | 7.19 | -0.25% | - |
| Dec 3, 2025 | 7.08 | 7.25 | 7.08 | 7.25 | 7.21 | 1.63% | - |
| Dec 2, 2025 | 7.09 | 7.14 | 7.07 | 7.13 | 7.09 | -0.17% | - |
| Dec 1, 2025 | 7.22 | 7.42 | 7.12 | 7.14 | 7.10 | -0.11% | 200 |
| Nov 28, 2025 | 7.01 | 7.16 | 7.01 | 7.15 | 7.11 | 0.65% | - |
| Nov 27, 2025 | 7.01 | 7.10 | 7.01 | 7.10 | 7.03 | 0.59% | - |
| Nov 26, 2025 | 6.93 | 7.06 | 6.93 | 7.06 | 6.99 | 1.12% | - |
| Nov 25, 2025 | 7.00 | 7.01 | 6.97 | 6.98 | 6.91 | -1.74% | - |
| Nov 24, 2025 | 7.10 | 7.11 | 7.02 | 7.11 | 7.03 | 1.31% | - |
| Nov 21, 2025 | 6.96 | 7.05 | 6.95 | 7.02 | 6.94 | -0.79% | - |
| Nov 20, 2025 | 7.14 | 7.25 | 7.07 | 7.07 | 7.00 | -1.23% | 5,650 |
| Nov 19, 2025 | 7.03 | 7.16 | 6.99 | 7.16 | 7.08 | 0.31% | - |
| Nov 18, 2025 | 6.71 | 7.14 | 6.71 | 7.14 | 7.06 | 5.50% | - |
| Nov 17, 2025 | 6.71 | 6.82 | 6.71 | 6.77 | 6.69 | 0.21% | - |
| Nov 14, 2025 | 6.60 | 6.80 | 6.58 | 6.75 | 6.68 | 3.08% | 10,100 |
| Nov 13, 2025 | 6.60 | 6.85 | 6.55 | 6.55 | 6.48 | -1.71% | 37,627 |
| Nov 12, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.59 | -2.20% | 11,850 |
| Nov 11, 2025 | 6.52 | 6.81 | 6.52 | 6.81 | 6.74 | 6.17% | 1,800 |
| Nov 10, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.35 | 0.38% | 780 |
| Nov 7, 2025 | 6.36 | 6.39 | 6.36 | 6.39 | 6.33 | 0.79% | - |
| Nov 6, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.28 | -0.69% | - |
| Nov 5, 2025 | 6.25 | 6.39 | 6.25 | 6.39 | 6.32 | 1.72% | - |
| Nov 4, 2025 | 6.48 | 6.48 | 6.28 | 6.28 | 6.21 | -6.27% | - |
| Nov 3, 2025 | 6.74 | 6.74 | 6.70 | 6.70 | 6.63 | 6.28% | 360 |
| Oct 31, 2025 | 6.49 | 6.49 | 6.30 | 6.30 | 6.24 | -1.22% | - |
| Oct 30, 2025 | 6.47 | 6.51 | 6.38 | 6.38 | 6.28 | -0.37% | - |
| Oct 29, 2025 | 6.48 | 6.54 | 6.41 | 6.41 | 6.30 | 1.07% | - |
| Oct 28, 2025 | 6.45 | 6.45 | 6.34 | 6.34 | 6.23 | -0.78% | - |
| Oct 27, 2025 | 6.54 | 6.54 | 6.39 | 6.39 | 6.28 | 0.57% | - |