Whitecap Resources Inc. (FRA:J6I)
Germany · Delayed Price · Currency is EUR 10.12
+0.17 (1.73%)
Last updated: Jun 2, 2026, 7:55 PM CET
FRA:J6I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | - | -2.03% | - |
| Jun 1, 2026 | 9.86 | 10.13 | 9.86 | 9.95 | 9.95 | 2.22% | 2,000 |
| May 29, 2026 | 9.77 | 9.78 | 9.67 | 9.73 | 9.73 | -1.30% | - |
| May 28, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.86 | 0.59% | - |
| May 27, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.80 | -1.97% | - |
| May 26, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.00 | 1.75% | - |
| May 25, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.83 | -5.03% | - |
| May 22, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.35 | 0.99% | - |
| May 21, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.25 | -3.20% | - |
| May 20, 2026 | 10.60 | 10.63 | 10.60 | 10.63 | 10.59 | 3.24% | 200 |
| May 19, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.25 | -1.85% | - |
| May 18, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.45 | 2.32% | 1,000 |
| May 15, 2026 | 10.04 | 10.25 | 10.04 | 10.25 | 10.21 | 4.04% | 6,156 |
| May 14, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.81 | 0.48% | - |
| May 13, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.77 | -0.64% | - |
| May 12, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.83 | -1.28% | - |
| May 11, 2026 | 9.88 | 10.00 | 9.88 | 10.00 | 9.96 | 1.11% | 1,200 |
| May 8, 2026 | 9.59 | 9.89 | 9.59 | 9.89 | 9.85 | 4.68% | 350 |
| May 7, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.41 | -5.95% | - |
| May 6, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.00 | -1.41% | - |
| May 5, 2026 | 9.89 | 10.21 | 9.89 | 10.19 | 10.15 | 1.72% | 59 |
| May 4, 2026 | 9.76 | 10.06 | 9.76 | 10.01 | 9.98 | 0.15% | - |
| Apr 30, 2026 | 9.98 | 10.10 | 9.88 | 10.00 | 9.96 | 0.89% | 2,325 |
| Apr 29, 2026 | 9.77 | 9.95 | 9.77 | 9.95 | 9.87 | 2.47% | - |
| Apr 28, 2026 | 9.55 | 9.75 | 9.55 | 9.71 | 9.64 | 1.71% | - |
| Apr 27, 2026 | 9.20 | 9.55 | 9.20 | 9.55 | 9.47 | 3.58% | - |
| Apr 24, 2026 | 9.27 | 9.36 | 9.18 | 9.22 | 9.15 | -1.26% | 1,810 |
| Apr 23, 2026 | 9.17 | 9.33 | 9.17 | 9.33 | 9.26 | 2.10% | - |
| Apr 22, 2026 | 8.71 | 9.15 | 8.71 | 9.14 | 9.07 | 2.39% | - |
| Apr 21, 2026 | 8.63 | 8.93 | 8.63 | 8.93 | 8.86 | 2.37% | - |
| Apr 20, 2026 | 8.89 | 8.89 | 8.69 | 8.72 | 8.66 | 1.61% | - |
| Apr 17, 2026 | 8.85 | 9.13 | 8.41 | 8.58 | 8.52 | -3.80% | 2,250 |
| Apr 16, 2026 | 8.93 | 8.97 | 8.92 | 8.92 | 8.85 | 0.86% | - |
| Apr 15, 2026 | 8.87 | 8.91 | 8.85 | 8.85 | 8.78 | 1.14% | 11 |
| Apr 14, 2026 | 8.92 | 8.92 | 8.75 | 8.75 | 8.68 | -3.19% | - |
| Apr 13, 2026 | 9.36 | 9.36 | 9.04 | 9.04 | 8.97 | 1.30% | - |
| Apr 10, 2026 | 8.73 | 9.00 | 8.73 | 8.92 | 8.85 | 0.81% | 200 |
| Apr 9, 2026 | 9.03 | 9.03 | 8.75 | 8.85 | 8.78 | -1.54% | - |
| Apr 8, 2026 | 8.49 | 8.99 | 8.30 | 8.99 | 8.92 | -4.87% | 1,000 |
| Apr 7, 2026 | 9.37 | 9.55 | 9.37 | 9.45 | 9.37 | 1.54% | - |
| Apr 2, 2026 | 9.48 | 9.48 | 9.30 | 9.30 | 9.23 | 3.42% | 250 |
| Apr 1, 2026 | 9.72 | 9.72 | 8.94 | 8.99 | 8.93 | -6.91% | - |
| Mar 31, 2026 | 9.54 | 9.66 | 9.53 | 9.66 | 9.59 | -0.47% | - |
| Mar 30, 2026 | 9.53 | 9.84 | 9.53 | 9.75 | 9.63 | 0.27% | 100 |
| Mar 27, 2026 | 9.42 | 9.72 | 9.42 | 9.72 | 9.61 | 4.56% | - |
| Mar 26, 2026 | 9.24 | 9.30 | 9.20 | 9.30 | 9.19 | 1.75% | 500 |
| Mar 25, 2026 | 8.90 | 9.14 | 8.90 | 9.14 | 9.03 | 3.35% | - |
| Mar 24, 2026 | 9.22 | 9.25 | 8.84 | 8.84 | 8.74 | -2.47% | - |
| Mar 23, 2026 | 9.50 | 9.50 | 8.94 | 9.06 | 8.96 | -1.99% | 750 |
| Mar 20, 2026 | 9.37 | 9.48 | 9.25 | 9.25 | 9.14 | -1.03% | - |