WhiteHorse Finance, Inc. (FRA:M9X)
Germany · Delayed Price · Currency is EUR 5.71
+0.02 (0.35%)
At close: Jun 15, 2026
WhiteHorse Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.35% | - |
| Jun 12, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.70% | - |
| Jun 11, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 1.24% | - |
| Jun 10, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -1.74% | - |
| Jun 9, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.52% | - |
| Jun 8, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -0.87% | - |
| Jun 5, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.17% | - |
| Jun 4, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -1.70% | - |
| Jun 3, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.51% | - |
| Jun 2, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 3.69% | - |
| Jun 1, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | - |
| May 29, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -1.73% | - |
| May 28, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 2.84% | - |
| May 27, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.18% | - |
| May 26, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.18% | - |
| May 25, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -0.53% | - |
| May 22, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -6.00% | - |
| May 21, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.42% | - |
| May 20, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.03 | -1.27% | - |
| May 19, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.10 | 1.44% | - |
| May 18, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.02 | 0.16% | - |
| May 15, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.01 | 1.47% | - |
| May 14, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 5.92 | 0.16% | - |
| May 13, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 5.91 | -0.97% | - |
| May 12, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 5.97 | -4.04% | - |
| May 11, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.22 | 0.94% | - |
| May 8, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.16 | - | - |
| May 7, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.16 | 0.31% | - |
| May 6, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.14 | -0.93% | - |
| May 5, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.20 | -0.62% | - |
| May 4, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.24 | 0.62% | - |
| Apr 30, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.20 | -0.62% | - |
| Apr 29, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.24 | 0.78% | - |
| Apr 28, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.19 | 1.26% | - |
| Apr 27, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.11 | 0.16% | - |
| Apr 24, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.10 | -0.47% | - |
| Apr 23, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.13 | -0.78% | - |
| Apr 22, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.18 | -2.74% | - |
| Apr 21, 2026 | 6.42 | 6.58 | 6.42 | 6.58 | 6.35 | 3.30% | 43 |
| Apr 20, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.15 | -0.16% | - |
| Apr 17, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.16 | -0.47% | - |
| Apr 16, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.19 | 0.63% | - |
| Apr 15, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.15 | -1.39% | - |
| Apr 14, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.24 | 0.94% | - |
| Apr 13, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.18 | -0.62% | - |
| Apr 10, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.22 | 1.10% | - |
| Apr 9, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.15 | -1.09% | - |
| Apr 8, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.22 | -0.77% | - |
| Apr 7, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.27 | 6.39% | - |
| Apr 2, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.89 | -4.69% | - |