Whitecap Resources Inc. (FRA:J6I)
Germany · Delayed Price · Currency is EUR 10.99
+0.22 (2.06%)
At close: Aug 26, 2026
FRA:J6I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.64 | 10.99 | 10.64 | 10.99 | 10.99 | 2.06% | - |
| Aug 25, 2026 | 11.02 | 11.02 | 10.77 | 10.77 | 10.77 | -2.73% | - |
| Aug 24, 2026 | 10.96 | 11.07 | 10.93 | 11.07 | 11.07 | -0.98% | - |
| Aug 21, 2026 | 11.08 | 11.24 | 11.08 | 11.18 | 11.18 | -0.11% | - |
| Aug 20, 2026 | 10.88 | 11.19 | 10.88 | 11.19 | 11.19 | 2.34% | 7 |
| Aug 19, 2026 | 10.95 | 11.03 | 10.94 | 10.94 | 10.94 | 0.11% | - |
| Aug 18, 2026 | 10.85 | 10.93 | 10.85 | 10.93 | 10.93 | 0.92% | - |
| Aug 17, 2026 | 10.42 | 10.83 | 10.42 | 10.83 | 10.83 | 2.62% | - |
| Aug 14, 2026 | 10.43 | 10.60 | 10.43 | 10.55 | 10.55 | 1.01% | - |
| Aug 13, 2026 | 10.38 | 10.44 | 10.31 | 10.44 | 10.44 | 0.40% | - |
| Aug 12, 2026 | 10.49 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Aug 11, 2026 | 10.32 | 10.50 | 10.32 | 10.50 | 10.50 | 1.33% | - |
| Aug 10, 2026 | 10.00 | 10.37 | 10.00 | 10.36 | 10.36 | 4.75% | - |
| Aug 7, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.74% | - |
| Aug 6, 2026 | 9.64 | 9.97 | 9.64 | 9.97 | 9.97 | 1.63% | 250 |
| Aug 5, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.82% | - |
| Aug 4, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.84% | - |
| Aug 3, 2026 | 9.66 | 9.97 | 9.60 | 9.97 | 9.97 | -1.69% | - |
| Jul 31, 2026 | 9.85 | 10.29 | 9.85 | 10.14 | 10.14 | 3.64% | - |
| Jul 30, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.79 | -0.10% | - |
| Jul 29, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.80 | 1.78% | - |
| Jul 28, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.63 | 1.22% | - |
| Jul 27, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.51 | -6.09% | - |
| Jul 24, 2026 | 10.24 | 10.30 | 10.17 | 10.17 | 10.13 | -1.87% | - |
| Jul 23, 2026 | 10.23 | 10.44 | 10.23 | 10.36 | 10.32 | 1.93% | - |
| Jul 22, 2026 | 10.02 | 10.21 | 10.02 | 10.16 | 10.13 | 1.56% | - |
| Jul 21, 2026 | 9.68 | 10.01 | 9.68 | 10.01 | 9.97 | 1.95% | 1,000 |
| Jul 20, 2026 | 10.08 | 10.08 | 9.82 | 9.82 | 9.78 | -0.82% | - |
| Jul 17, 2026 | 9.57 | 9.90 | 9.57 | 9.90 | 9.86 | 2.20% | - |
| Jul 16, 2026 | 9.43 | 9.69 | 9.43 | 9.69 | 9.65 | 1.05% | - |
| Jul 15, 2026 | 9.52 | 9.89 | 9.52 | 9.58 | 9.55 | -0.24% | 600 |
| Jul 14, 2026 | 9.77 | 9.78 | 9.54 | 9.61 | 9.57 | -0.21% | - |
| Jul 13, 2026 | 9.59 | 9.67 | 9.47 | 9.63 | 9.59 | 3.11% | - |
| Jul 10, 2026 | 9.30 | 9.36 | 9.30 | 9.34 | 9.30 | -0.18% | - |
| Jul 9, 2026 | 9.39 | 9.44 | 9.31 | 9.35 | 9.32 | -1.74% | - |
| Jul 8, 2026 | 9.14 | 9.52 | 9.14 | 9.52 | 9.48 | 4.60% | - |
| Jul 7, 2026 | 8.81 | 9.10 | 8.81 | 9.10 | 9.07 | 3.27% | - |
| Jul 6, 2026 | 8.96 | 8.96 | 8.81 | 8.81 | 8.78 | -1.89% | - |
| Jul 3, 2026 | 8.91 | 9.00 | 8.91 | 8.98 | 8.95 | 0.69% | - |
| Jul 2, 2026 | 8.95 | 8.95 | 8.85 | 8.92 | 8.89 | -0.65% | - |
| Jul 1, 2026 | 8.91 | 8.98 | 8.78 | 8.98 | 8.94 | -0.30% | - |
| Jun 30, 2026 | 9.07 | 9.10 | 9.01 | 9.01 | 8.97 | -1.57% | - |
| Jun 29, 2026 | 9.42 | 9.42 | 9.14 | 9.19 | 9.11 | -0.26% | 1,000 |
| Jun 26, 2026 | 9.09 | 9.21 | 9.09 | 9.21 | 9.14 | -1.18% | - |
| Jun 25, 2026 | 9.06 | 9.32 | 9.06 | 9.32 | 9.25 | 1.82% | 8 |
| Jun 24, 2026 | 9.54 | 9.54 | 9.15 | 9.15 | 9.08 | -5.06% | 1,902 |
| Jun 23, 2026 | 9.34 | 9.64 | 9.34 | 9.64 | 9.57 | 1.13% | - |
| Jun 22, 2026 | 9.66 | 9.66 | 9.43 | 9.53 | 9.46 | 0.35% | - |
| Jun 19, 2026 | 9.44 | 9.51 | 9.44 | 9.50 | 9.43 | 0.93% | - |
| Jun 18, 2026 | 9.55 | 9.55 | 9.21 | 9.41 | 9.34 | -2.86% | - |