Whitecap Resources Inc. (FRA:J6I)
Germany · Delayed Price · Currency is EUR 9.27
+0.13 (1.41%)
At close: Apr 23, 2026
FRA:J6I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | - | 0.28% | - |
| Apr 22, 2026 | 8.71 | 9.15 | 8.71 | 9.14 | 9.14 | 2.39% | - |
| Apr 21, 2026 | 8.63 | 8.93 | 8.63 | 8.93 | 8.93 | 2.37% | - |
| Apr 20, 2026 | 8.89 | 8.89 | 8.69 | 8.72 | 8.72 | 1.61% | - |
| Apr 17, 2026 | 8.85 | 9.13 | 8.41 | 8.58 | 8.58 | -3.80% | 2,250 |
| Apr 16, 2026 | 8.93 | 8.97 | 8.92 | 8.92 | 8.92 | 0.86% | - |
| Apr 15, 2026 | 8.87 | 8.91 | 8.85 | 8.85 | 8.85 | 1.14% | 11 |
| Apr 14, 2026 | 8.92 | 8.92 | 8.75 | 8.75 | 8.75 | -3.19% | - |
| Apr 13, 2026 | 9.36 | 9.36 | 9.04 | 9.04 | 9.04 | 1.30% | - |
| Apr 10, 2026 | 8.73 | 9.00 | 8.73 | 8.92 | 8.92 | 0.81% | 200 |
| Apr 9, 2026 | 9.03 | 9.03 | 8.75 | 8.85 | 8.85 | -1.54% | - |
| Apr 8, 2026 | 8.49 | 8.99 | 8.30 | 8.99 | 8.99 | -4.87% | 1,000 |
| Apr 7, 2026 | 9.37 | 9.55 | 9.37 | 9.45 | 9.45 | 1.54% | - |
| Apr 2, 2026 | 9.48 | 9.48 | 9.30 | 9.30 | 9.30 | 3.42% | 250 |
| Apr 1, 2026 | 9.72 | 9.72 | 8.94 | 8.99 | 8.99 | -6.91% | - |
| Mar 31, 2026 | 9.54 | 9.66 | 9.53 | 9.66 | 9.66 | -0.86% | - |
| Mar 30, 2026 | 9.53 | 9.84 | 9.53 | 9.75 | 9.71 | 0.27% | 100 |
| Mar 27, 2026 | 9.42 | 9.72 | 9.42 | 9.72 | 9.68 | 4.56% | - |
| Mar 26, 2026 | 9.24 | 9.30 | 9.20 | 9.30 | 9.26 | 1.75% | 500 |
| Mar 25, 2026 | 8.90 | 9.14 | 8.90 | 9.14 | 9.10 | 3.35% | - |
| Mar 24, 2026 | 9.22 | 9.25 | 8.84 | 8.84 | 8.81 | -2.47% | - |
| Mar 23, 2026 | 9.50 | 9.50 | 8.94 | 9.06 | 9.03 | -1.99% | 750 |
| Mar 20, 2026 | 9.37 | 9.48 | 9.25 | 9.25 | 9.21 | -1.03% | - |
| Mar 19, 2026 | 9.14 | 9.46 | 9.14 | 9.34 | 9.31 | 0.17% | - |
| Mar 18, 2026 | 9.00 | 9.33 | 9.00 | 9.33 | 9.29 | 1.37% | - |
| Mar 17, 2026 | 9.22 | 9.22 | 9.17 | 9.20 | 9.17 | 2.06% | - |
| Mar 16, 2026 | 9.11 | 9.16 | 9.02 | 9.02 | 8.98 | -1.18% | - |
| Mar 13, 2026 | 9.09 | 9.18 | 9.01 | 9.12 | 9.09 | 0.60% | - |
| Mar 12, 2026 | 9.00 | 9.14 | 9.00 | 9.07 | 9.03 | 2.37% | 720 |
| Mar 11, 2026 | 8.47 | 8.87 | 8.47 | 8.86 | 8.83 | 2.17% | - |
| Mar 10, 2026 | 8.71 | 8.71 | 8.67 | 8.67 | 8.64 | 1.78% | - |
| Mar 9, 2026 | 9.18 | 9.18 | 8.52 | 8.52 | 8.49 | -2.32% | - |
| Mar 6, 2026 | 9.10 | 9.10 | 8.72 | 8.72 | 8.69 | 0.76% | 10 |
| Mar 5, 2026 | 8.63 | 8.66 | 8.62 | 8.66 | 8.62 | 1.67% | 400 |
| Mar 4, 2026 | 8.67 | 8.67 | 8.47 | 8.51 | 8.48 | 0.28% | - |
| Mar 3, 2026 | 8.62 | 8.85 | 8.47 | 8.49 | 8.46 | -0.49% | 1,075 |
| Mar 2, 2026 | 8.95 | 8.95 | 8.45 | 8.53 | 8.50 | 2.03% | 190 |
| Feb 27, 2026 | 8.22 | 8.36 | 8.22 | 8.36 | 8.33 | 0.89% | - |
| Feb 26, 2026 | 8.20 | 8.41 | 8.20 | 8.29 | 8.22 | 0.58% | 6 |
| Feb 25, 2026 | 8.28 | 8.28 | 8.24 | 8.24 | 8.17 | -1.74% | - |
| Feb 24, 2026 | 7.92 | 8.43 | 7.92 | 8.39 | 8.32 | -0.69% | - |
| Feb 23, 2026 | 8.40 | 8.47 | 8.40 | 8.44 | 8.37 | 1.00% | 4,200 |
| Feb 20, 2026 | 8.61 | 8.79 | 8.31 | 8.36 | 8.29 | -1.44% | 117 |
| Feb 19, 2026 | 8.30 | 8.65 | 8.30 | 8.48 | 8.41 | 1.17% | 110 |
| Feb 18, 2026 | 8.01 | 8.38 | 8.01 | 8.38 | 8.31 | 4.20% | 3,500 |
| Feb 17, 2026 | 8.08 | 8.08 | 7.97 | 8.05 | 7.98 | -0.96% | - |
| Feb 16, 2026 | 8.00 | 8.26 | 8.00 | 8.12 | 8.06 | 0.30% | 100 |
| Feb 13, 2026 | 7.90 | 8.13 | 7.89 | 8.10 | 8.03 | 1.48% | - |
| Feb 12, 2026 | 8.08 | 8.17 | 7.94 | 7.98 | 7.91 | -2.06% | 1,782 |
| Feb 11, 2026 | 7.85 | 8.15 | 7.85 | 8.15 | 8.08 | 3.51% | - |