Whitehaven Coal Limited (FRA:WC2)
Germany · Delayed Price · Currency is EUR 4.845
+0.161 (3.44%)
At close: Oct 23, 2026
FRA:WC2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.90 | 4.90 | 4.85 | 4.85 | 4.85 | 3.44% | - |
| Oct 22, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.99% | - |
| Oct 21, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.15% | - |
| Oct 20, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.52% | - |
| Oct 19, 2026 | 4.89 | 4.89 | 4.81 | 4.81 | 4.81 | 3.71% | - |
| Oct 16, 2026 | 4.58 | 4.64 | 4.58 | 4.64 | 4.64 | 2.00% | - |
| Oct 15, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -4.67% | - |
| Oct 14, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.13% | - |
| Oct 13, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.36% | - |
| Oct 12, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.49% | - |
| Oct 9, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 1.62% | - |
| Oct 8, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.49% | - |
| Oct 7, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.43% | - |
| Oct 6, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.26% | - |
| Oct 5, 2026 | 4.67 | 4.79 | 4.67 | 4.79 | 4.79 | 1.25% | - |
| Oct 2, 2026 | 4.63 | 4.73 | 4.63 | 4.73 | 4.73 | 6.41% | - |
| Oct 1, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -4.18% | - |
| Sep 30, 2026 | 4.65 | 4.65 | 4.64 | 4.64 | 4.64 | 2.50% | 1,000 |
| Sep 29, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.31% | - |
| Sep 28, 2026 | 4.46 | 4.51 | 4.46 | 4.51 | 4.51 | -0.13% | - |
| Sep 25, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.02% | - |
| Sep 24, 2026 | 4.64 | 4.64 | 4.52 | 4.52 | 4.52 | -4.24% | - |
| Sep 23, 2026 | 4.67 | 4.72 | 4.67 | 4.72 | 4.72 | -2.44% | - |
| Sep 22, 2026 | 4.78 | 4.88 | 4.78 | 4.83 | 4.83 | 0.37% | 1,000 |
| Sep 21, 2026 | 4.72 | 4.82 | 4.72 | 4.82 | 4.82 | -0.19% | - |
| Sep 18, 2026 | 4.85 | 4.85 | 4.83 | 4.83 | 4.83 | -5.58% | - |
| Sep 17, 2026 | 4.96 | 5.11 | 4.96 | 5.11 | 5.11 | 0.83% | - |
| Sep 16, 2026 | 5.02 | 5.07 | 5.02 | 5.07 | 5.07 | -0.28% | - |
| Sep 15, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.51% | - |
| Sep 14, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -1.92% | - |
| Sep 11, 2026 | 5.20 | 5.21 | 5.20 | 5.21 | 5.21 | -2.58% | - |
| Sep 10, 2026 | 5.39 | 5.39 | 5.35 | 5.35 | 5.35 | -0.60% | - |
| Sep 9, 2026 | 5.46 | 5.46 | 5.38 | 5.38 | 5.38 | -0.33% | - |
| Sep 8, 2026 | 5.48 | 5.48 | 5.40 | 5.40 | 5.40 | -2.56% | - |
| Sep 7, 2026 | 5.49 | 5.54 | 5.49 | 5.54 | 5.54 | 11.99% | - |
| Sep 4, 2026 | 5.14 | 5.14 | 4.95 | 4.95 | 4.95 | -4.46% | - |
| Sep 3, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.50% | - |
| Sep 2, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.71% | - |
| Sep 1, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.24 | 1.00% | - |
| Aug 31, 2026 | 5.24 | 5.24 | 5.22 | 5.22 | 5.19 | 2.39% | - |
| Aug 28, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | 3.20% | - |
| Aug 27, 2026 | 4.93 | 4.94 | 4.93 | 4.94 | 4.91 | 0.59% | - |
| Aug 26, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.88 | -0.55% | - |
| Aug 25, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.91 | 0.84% | - |
| Aug 24, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.87 | 3.81% | - |
| Aug 21, 2026 | 4.65 | 4.72 | 4.65 | 4.72 | 4.69 | 2.39% | - |
| Aug 20, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.58 | - | - |
| Aug 19, 2026 | 4.54 | 4.61 | 4.54 | 4.61 | 4.58 | -1.73% | 500 |
| Aug 18, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.66 | 0.49% | - |
| Aug 17, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.64 | 0.39% | - |