Whitecap Resources Inc. (FRA:J6I)
Germany · Delayed Price · Currency is EUR 9.90
+0.21 (2.20%)
At close: Jul 17, 2026
FRA:J6I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 9.57 | 9.85 | 9.57 | 9.75 | - | 0.63% | - |
| Jul 16, 2026 | 9.43 | 9.69 | 9.43 | 9.69 | 9.69 | 1.05% | - |
| Jul 15, 2026 | 9.52 | 9.89 | 9.52 | 9.58 | 9.58 | -0.24% | 600 |
| Jul 14, 2026 | 9.77 | 9.78 | 9.54 | 9.61 | 9.61 | -0.21% | - |
| Jul 13, 2026 | 9.59 | 9.67 | 9.47 | 9.63 | 9.63 | 3.11% | - |
| Jul 10, 2026 | 9.30 | 9.36 | 9.30 | 9.34 | 9.34 | -0.18% | - |
| Jul 9, 2026 | 9.39 | 9.44 | 9.31 | 9.35 | 9.35 | -1.74% | - |
| Jul 8, 2026 | 9.14 | 9.52 | 9.14 | 9.52 | 9.52 | 4.60% | - |
| Jul 7, 2026 | 8.81 | 9.10 | 8.81 | 9.10 | 9.10 | 3.27% | - |
| Jul 6, 2026 | 8.96 | 8.96 | 8.81 | 8.81 | 8.81 | -1.89% | - |
| Jul 3, 2026 | 8.91 | 9.00 | 8.91 | 8.98 | 8.98 | 0.69% | - |
| Jul 2, 2026 | 8.95 | 8.95 | 8.85 | 8.92 | 8.92 | -0.65% | - |
| Jul 1, 2026 | 8.91 | 8.98 | 8.78 | 8.98 | 8.98 | -0.30% | - |
| Jun 30, 2026 | 9.07 | 9.10 | 9.01 | 9.01 | 9.01 | -1.57% | - |
| Jun 29, 2026 | 9.42 | 9.42 | 9.14 | 9.19 | 9.15 | -0.26% | 1,000 |
| Jun 26, 2026 | 9.09 | 9.21 | 9.09 | 9.21 | 9.17 | -1.18% | - |
| Jun 25, 2026 | 9.06 | 9.32 | 9.06 | 9.32 | 9.28 | 1.82% | 8 |
| Jun 24, 2026 | 9.54 | 9.54 | 9.15 | 9.15 | 9.12 | -5.06% | 1,902 |
| Jun 23, 2026 | 9.34 | 9.64 | 9.34 | 9.64 | 9.60 | 1.13% | - |
| Jun 22, 2026 | 9.66 | 9.66 | 9.43 | 9.53 | 9.50 | 0.35% | - |
| Jun 19, 2026 | 9.44 | 9.51 | 9.44 | 9.50 | 9.46 | 0.93% | - |
| Jun 18, 2026 | 9.55 | 9.55 | 9.21 | 9.41 | 9.37 | -2.86% | - |
| Jun 17, 2026 | 9.58 | 9.82 | 9.58 | 9.69 | 9.65 | 0.31% | - |
| Jun 16, 2026 | 9.74 | 9.75 | 9.66 | 9.66 | 9.62 | -2.43% | 1,002 |
| Jun 15, 2026 | 9.77 | 9.90 | 9.75 | 9.90 | 9.86 | -1.19% | - |
| Jun 12, 2026 | 10.09 | 10.10 | 9.99 | 10.02 | 9.98 | -1.84% | 347 |
| Jun 11, 2026 | 10.21 | 10.44 | 10.13 | 10.21 | 10.17 | -0.70% | - |
| Jun 10, 2026 | 10.09 | 10.31 | 10.09 | 10.28 | 10.24 | 1.50% | - |
| Jun 9, 2026 | 10.31 | 10.40 | 10.09 | 10.13 | 10.09 | -3.60% | 200 |
| Jun 8, 2026 | 10.83 | 10.83 | 10.45 | 10.51 | 10.46 | 2.72% | 92 |
| Jun 5, 2026 | 10.45 | 10.45 | 10.23 | 10.23 | 10.19 | -3.35% | - |
| Jun 4, 2026 | 10.14 | 10.58 | 10.14 | 10.58 | 10.54 | 2.38% | 70 |
| Jun 3, 2026 | 10.10 | 10.37 | 10.10 | 10.34 | 10.29 | 1.61% | - |
| Jun 2, 2026 | 9.75 | 10.17 | 9.75 | 10.17 | 10.13 | 2.23% | - |
| Jun 1, 2026 | 9.86 | 10.13 | 9.86 | 9.95 | 9.91 | 2.22% | 2,000 |
| May 29, 2026 | 9.77 | 9.78 | 9.67 | 9.73 | 9.69 | -1.30% | - |
| May 28, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.82 | 0.59% | - |
| May 27, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.76 | -1.97% | - |
| May 26, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 9.96 | 1.75% | - |
| May 25, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.79 | -5.03% | - |
| May 22, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.31 | 0.99% | - |
| May 21, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.21 | -3.20% | - |
| May 20, 2026 | 10.60 | 10.63 | 10.60 | 10.63 | 10.54 | 3.24% | 200 |
| May 19, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.21 | -1.85% | - |
| May 18, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.41 | 2.32% | 1,000 |
| May 15, 2026 | 10.04 | 10.25 | 10.04 | 10.25 | 10.17 | 4.04% | 6,156 |
| May 14, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.77 | 0.48% | - |
| May 13, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.73 | -0.64% | - |
| May 12, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.79 | -1.28% | - |
| May 11, 2026 | 9.88 | 10.00 | 9.88 | 10.00 | 9.92 | 1.11% | 1,200 |