Whitehaven Coal Limited (FRA:WC2)
Germany · Delayed Price · Currency is EUR 4.915
-0.027 (-0.55%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:WC2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.55% | - |
| Aug 25, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.84% | - |
| Aug 24, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 3.81% | - |
| Aug 21, 2026 | 4.65 | 4.72 | 4.65 | 4.72 | 4.72 | 2.39% | - |
| Aug 20, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - | - |
| Aug 19, 2026 | 4.54 | 4.61 | 4.54 | 4.61 | 4.61 | -1.73% | 500 |
| Aug 18, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.49% | - |
| Aug 17, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.39% | - |
| Aug 14, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.22% | - |
| Aug 13, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.32% | - |
| Aug 12, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.26% | - |
| Aug 11, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 7.41% | 1,739 |
| Aug 10, 2026 | 4.36 | 4.48 | 4.32 | 4.32 | 4.32 | -1.68% | 1,739 |
| Aug 7, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.09% | - |
| Aug 6, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 2.00% | - |
| Aug 5, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.80% | - |
| Aug 4, 2026 | 4.26 | 4.27 | 4.26 | 4.27 | 4.27 | 1.52% | - |
| Aug 3, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.40% | - |
| Jul 31, 2026 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | -2.31% | - |
| Jul 30, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.26% | - |
| Jul 29, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.27% | - |
| Jul 28, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -8.06% | - |
| Jul 27, 2026 | 4.55 | 4.70 | 4.55 | 4.70 | 4.70 | 0.11% | 3,000 |
| Jul 24, 2026 | 4.69 | 4.70 | 4.69 | 4.70 | 4.70 | -1.22% | - |
| Jul 23, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 3.75% | - |
| Jul 22, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.33% | - |
| Jul 21, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.31% | - |
| Jul 20, 2026 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | 2.90% | - |
| Jul 17, 2026 | 4.46 | 4.46 | 4.45 | 4.45 | 4.45 | -1.68% | - |
| Jul 16, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -2.94% | - |
| Jul 15, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.19% | - |
| Jul 14, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 3.25% | - |
| Jul 13, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 1.69% | - |
| Jul 10, 2026 | 4.44 | 4.45 | 4.44 | 4.45 | 4.45 | 0.34% | - |
| Jul 9, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.98% | - |
| Jul 8, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 2.62% | - |
| Jul 7, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -5.72% | - |
| Jul 6, 2026 | 4.49 | 4.50 | 4.49 | 4.50 | 4.50 | -0.79% | - |
| Jul 3, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.78% | - |
| Jul 2, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.24% | - |
| Jul 1, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -2.20% | - |
| Jun 30, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -4.60% | - |
| Jun 29, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.21% | - |
| Jun 26, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | - |
| Jun 25, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -3.07% | - |
| Jun 24, 2026 | 4.93 | 4.93 | 4.92 | 4.92 | 4.92 | -0.47% | 2,000 |
| Jun 23, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -2.27% | - |
| Jun 22, 2026 | 4.99 | 5.06 | 4.99 | 5.06 | 5.06 | 2.66% | - |
| Jun 19, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.44% | - |
| Jun 18, 2026 | 4.86 | 4.95 | 4.86 | 4.95 | 4.95 | -0.70% | - |