Whitehaven Coal Limited (FRA:WC2)
Germany · Delayed Price · Currency is EUR 5.59
+0.30 (5.71%)
At close: Mar 27, 2026
FRA:WC2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.43 | 5.59 | 5.43 | 5.59 | 5.59 | 5.71% | 500 |
| Mar 26, 2026 | 5.26 | 5.46 | 5.26 | 5.29 | 5.29 | -1.23% | 220 |
| Mar 25, 2026 | 5.26 | 5.35 | 5.26 | 5.35 | 5.35 | -3.04% | - |
| Mar 24, 2026 | 5.53 | 5.53 | 5.52 | 5.52 | 5.52 | -1.00% | - |
| Mar 23, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 4.19% | - |
| Mar 20, 2026 | 5.62 | 5.70 | 5.35 | 5.35 | 5.35 | 1.06% | 3,630 |
| Mar 19, 2026 | 5.40 | 5.57 | 5.30 | 5.30 | 5.30 | 1.30% | 5,000 |
| Mar 18, 2026 | 5.31 | 5.31 | 5.23 | 5.23 | 5.23 | 0.50% | - |
| Mar 17, 2026 | 5.27 | 5.27 | 5.20 | 5.20 | 5.20 | -3.56% | 740 |
| Mar 16, 2026 | 5.66 | 5.66 | 5.39 | 5.39 | 5.39 | -5.37% | 1,055 |
| Mar 13, 2026 | 5.70 | 5.72 | 5.70 | 5.70 | 5.70 | -0.04% | 2,083 |
| Mar 12, 2026 | 5.66 | 5.81 | 5.66 | 5.70 | 5.70 | 8.32% | 240 |
| Mar 11, 2026 | 5.25 | 5.26 | 5.25 | 5.26 | 5.26 | 0.08% | - |
| Mar 10, 2026 | 5.25 | 5.26 | 5.25 | 5.26 | 5.26 | -2.08% | - |
| Mar 9, 2026 | 5.26 | 5.37 | 5.26 | 5.37 | 5.37 | 6.00% | - |
| Mar 6, 2026 | 5.08 | 5.08 | 5.07 | 5.07 | 5.07 | -2.46% | - |
| Mar 5, 2026 | 5.24 | 5.36 | 5.20 | 5.20 | 5.20 | 5.20% | 930 |
| Mar 4, 2026 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | -3.72% | - |
| Mar 3, 2026 | 4.89 | 5.13 | 4.89 | 5.13 | 5.13 | 6.76% | - |
| Mar 2, 2026 | 4.71 | 4.81 | 4.71 | 4.81 | 4.81 | 4.46% | - |
| Feb 27, 2026 | 4.68 | 4.68 | 4.60 | 4.60 | 4.60 | -0.22% | 2,500 |
| Feb 26, 2026 | 4.62 | 4.62 | 4.61 | 4.61 | 4.61 | -2.33% | - |
| Feb 25, 2026 | 4.67 | 4.72 | 4.67 | 4.72 | 4.70 | 1.27% | - |
| Feb 24, 2026 | 4.64 | 4.66 | 4.64 | 4.66 | 4.64 | 3.55% | - |
| Feb 23, 2026 | 4.58 | 4.58 | 4.50 | 4.50 | 4.48 | -2.79% | - |
| Feb 20, 2026 | 4.62 | 4.63 | 4.62 | 4.63 | 4.61 | -1.49% | 2,000 |
| Feb 19, 2026 | 4.56 | 4.70 | 4.56 | 4.70 | 4.68 | -5.11% | - |
| Feb 18, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.93 | -0.04% | - |
| Feb 17, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.93 | 0.53% | - |
| Feb 16, 2026 | 5.04 | 5.10 | 4.93 | 4.93 | 4.90 | -1.42% | 500 |
| Feb 13, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 4.97 | -0.95% | 300 |
| Feb 12, 2026 | 5.07 | 5.07 | 5.05 | 5.05 | 5.02 | -1.60% | 4,400 |
| Feb 11, 2026 | 5.15 | 5.15 | 5.13 | 5.13 | 5.10 | -1.65% | - |
| Feb 10, 2026 | 5.31 | 5.31 | 5.22 | 5.22 | 5.19 | -1.06% | 1,356 |
| Feb 9, 2026 | 5.31 | 5.31 | 5.27 | 5.27 | 5.24 | 2.77% | - |
| Feb 6, 2026 | 5.17 | 5.17 | 5.13 | 5.13 | 5.10 | -1.46% | - |
| Feb 5, 2026 | 5.35 | 5.35 | 5.21 | 5.21 | 5.18 | -3.23% | - |
| Feb 4, 2026 | 5.56 | 5.56 | 5.38 | 5.38 | 5.35 | 3.26% | - |
| Feb 3, 2026 | 5.38 | 5.38 | 5.21 | 5.21 | 5.18 | 0.62% | 1,000 |
| Feb 2, 2026 | 5.20 | 5.20 | 5.18 | 5.18 | 5.15 | 6.02% | 10,610 |
| Jan 30, 2026 | 5.08 | 5.08 | 4.88 | 4.88 | 4.86 | -9.76% | - |
| Jan 29, 2026 | 5.49 | 5.49 | 5.41 | 5.41 | 5.38 | 2.69% | - |
| Jan 28, 2026 | 5.28 | 5.28 | 5.27 | 5.27 | 5.24 | 2.69% | - |
| Jan 27, 2026 | 5.21 | 5.37 | 5.13 | 5.13 | 5.11 | 2.15% | 609 |
| Jan 26, 2026 | 5.12 | 5.12 | 5.02 | 5.02 | 5.00 | -0.63% | - |
| Jan 23, 2026 | 5.12 | 5.12 | 5.06 | 5.06 | 5.03 | -0.51% | - |
| Jan 22, 2026 | 5.16 | 5.17 | 5.08 | 5.08 | 5.06 | -0.04% | 100 |
| Jan 21, 2026 | 5.11 | 5.11 | 5.08 | 5.08 | 5.06 | 2.19% | - |
| Jan 20, 2026 | 5.02 | 5.02 | 4.98 | 4.98 | 4.95 | 0.95% | - |
| Jan 19, 2026 | 4.96 | 4.96 | 4.93 | 4.93 | 4.90 | -1.60% | - |