Whitecap Resources Inc. (FRA:J6I)
Germany · Delayed Price · Currency is EUR 9.72
+0.42 (4.56%)
At close: Mar 27, 2026
FRA:J6I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.42 | 9.72 | 9.42 | 9.72 | 9.72 | 4.56% | - |
| Mar 26, 2026 | 9.24 | 9.30 | 9.20 | 9.30 | 9.30 | 1.75% | 500 |
| Mar 25, 2026 | 8.90 | 9.14 | 8.90 | 9.14 | 9.14 | 3.35% | - |
| Mar 24, 2026 | 9.22 | 9.25 | 8.84 | 8.84 | 8.84 | -2.47% | - |
| Mar 23, 2026 | 9.50 | 9.50 | 8.94 | 9.06 | 9.06 | -1.99% | 750 |
| Mar 20, 2026 | 9.37 | 9.48 | 9.25 | 9.25 | 9.25 | -1.03% | - |
| Mar 19, 2026 | 9.14 | 9.46 | 9.14 | 9.34 | 9.34 | 0.17% | - |
| Mar 18, 2026 | 9.00 | 9.33 | 9.00 | 9.33 | 9.33 | 1.37% | - |
| Mar 17, 2026 | 9.22 | 9.22 | 9.17 | 9.20 | 9.20 | 2.06% | - |
| Mar 16, 2026 | 9.11 | 9.16 | 9.02 | 9.02 | 9.02 | -1.18% | - |
| Mar 13, 2026 | 9.09 | 9.18 | 9.01 | 9.12 | 9.12 | 0.60% | - |
| Mar 12, 2026 | 9.00 | 9.14 | 9.00 | 9.07 | 9.07 | 2.37% | 720 |
| Mar 11, 2026 | 8.47 | 8.87 | 8.47 | 8.86 | 8.86 | 2.17% | - |
| Mar 10, 2026 | 8.71 | 8.71 | 8.67 | 8.67 | 8.67 | 1.78% | - |
| Mar 9, 2026 | 9.18 | 9.18 | 8.52 | 8.52 | 8.52 | -2.32% | - |
| Mar 6, 2026 | 9.10 | 9.10 | 8.72 | 8.72 | 8.72 | 0.76% | 10 |
| Mar 5, 2026 | 8.63 | 8.66 | 8.62 | 8.66 | 8.66 | 1.67% | 400 |
| Mar 4, 2026 | 8.67 | 8.67 | 8.47 | 8.51 | 8.51 | 0.28% | - |
| Mar 3, 2026 | 8.62 | 8.85 | 8.47 | 8.49 | 8.49 | -0.49% | 1,075 |
| Mar 2, 2026 | 8.95 | 8.95 | 8.45 | 8.53 | 8.53 | 2.03% | 190 |
| Feb 27, 2026 | 8.22 | 8.36 | 8.22 | 8.36 | 8.36 | 0.89% | - |
| Feb 26, 2026 | 8.20 | 8.41 | 8.20 | 8.29 | 8.25 | 0.58% | 6 |
| Feb 25, 2026 | 8.28 | 8.28 | 8.24 | 8.24 | 8.20 | -1.74% | - |
| Feb 24, 2026 | 7.92 | 8.43 | 7.92 | 8.39 | 8.35 | -0.69% | - |
| Feb 23, 2026 | 8.40 | 8.47 | 8.40 | 8.44 | 8.41 | 1.00% | 4,200 |
| Feb 20, 2026 | 8.61 | 8.79 | 8.31 | 8.36 | 8.32 | -1.44% | 117 |
| Feb 19, 2026 | 8.30 | 8.65 | 8.30 | 8.48 | 8.44 | 1.17% | 110 |
| Feb 18, 2026 | 8.01 | 8.38 | 8.01 | 8.38 | 8.35 | 4.20% | 3,500 |
| Feb 17, 2026 | 8.08 | 8.08 | 7.97 | 8.05 | 8.01 | -0.96% | - |
| Feb 16, 2026 | 8.00 | 8.26 | 8.00 | 8.12 | 8.09 | 0.30% | 100 |
| Feb 13, 2026 | 7.90 | 8.13 | 7.89 | 8.10 | 8.06 | 1.48% | - |
| Feb 12, 2026 | 8.08 | 8.17 | 7.94 | 7.98 | 7.95 | -2.06% | 1,782 |
| Feb 11, 2026 | 7.85 | 8.15 | 7.85 | 8.15 | 8.11 | 3.51% | - |
| Feb 10, 2026 | 7.85 | 7.90 | 7.83 | 7.87 | 7.84 | -0.13% | - |
| Feb 9, 2026 | 7.62 | 7.88 | 7.62 | 7.88 | 7.85 | 1.60% | - |
| Feb 6, 2026 | 7.61 | 7.77 | 7.61 | 7.76 | 7.72 | 3.03% | - |
| Feb 5, 2026 | 7.61 | 7.61 | 7.52 | 7.53 | 7.50 | -2.66% | - |
| Feb 4, 2026 | 7.57 | 7.74 | 7.57 | 7.74 | 7.70 | 0.91% | - |
| Feb 3, 2026 | 7.42 | 7.69 | 7.42 | 7.67 | 7.63 | 2.24% | - |
| Feb 2, 2026 | 7.24 | 7.52 | 7.24 | 7.50 | 7.47 | -2.01% | - |
| Jan 30, 2026 | 7.60 | 7.72 | 7.55 | 7.65 | 7.62 | -1.77% | - |
| Jan 29, 2026 | 7.78 | 7.82 | 7.76 | 7.79 | 7.72 | 0.72% | - |
| Jan 28, 2026 | 7.66 | 7.74 | 7.66 | 7.74 | 7.66 | 0.68% | - |
| Jan 27, 2026 | 7.33 | 7.68 | 7.33 | 7.68 | 7.61 | 3.39% | - |
| Jan 26, 2026 | 7.43 | 7.47 | 7.31 | 7.43 | 7.36 | 1.17% | 250 |
| Jan 23, 2026 | 7.28 | 7.58 | 7.28 | 7.35 | 7.28 | 0.66% | 300 |
| Jan 22, 2026 | 7.26 | 7.30 | 7.26 | 7.30 | 7.23 | -0.22% | - |
| Jan 21, 2026 | 7.05 | 7.31 | 7.05 | 7.31 | 7.25 | 2.87% | 650 |
| Jan 20, 2026 | 7.07 | 7.31 | 7.07 | 7.11 | 7.04 | -0.39% | 275 |
| Jan 19, 2026 | 7.03 | 7.15 | 7.03 | 7.14 | 7.07 | 0.08% | - |