Whitehaven Coal Limited (FRA:WC2)
Germany · Delayed Price · Currency is EUR 4.825
-0.285 (-5.58%)
At close: Sep 18, 2026
FRA:WC2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.62 | 0.22% | - |
| Aug 13, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.61 | 0.32% | - |
| Aug 12, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.59 | -0.26% | - |
| Aug 11, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.61 | 7.41% | 1,739 |
| Aug 10, 2026 | 4.36 | 4.48 | 4.32 | 4.32 | 4.29 | -1.68% | 1,739 |
| Aug 7, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.36 | 0.09% | - |
| Aug 6, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.36 | 2.00% | - |
| Aug 5, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.27 | 0.80% | - |
| Aug 4, 2026 | 4.26 | 4.27 | 4.26 | 4.27 | 4.24 | 1.52% | - |
| Aug 3, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.17 | -0.40% | - |
| Jul 31, 2026 | 4.20 | 4.22 | 4.20 | 4.22 | 4.19 | -2.31% | - |
| Jul 30, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.29 | -1.26% | - |
| Jul 29, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.35 | 1.27% | - |
| Jul 28, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.29 | -8.06% | - |
| Jul 27, 2026 | 4.55 | 4.70 | 4.55 | 4.70 | 4.67 | 0.11% | 3,000 |
| Jul 24, 2026 | 4.69 | 4.70 | 4.69 | 4.70 | 4.66 | -1.22% | - |
| Jul 23, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.72 | 3.75% | - |
| Jul 22, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.55 | 0.33% | - |
| Jul 21, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.53 | -0.31% | - |
| Jul 20, 2026 | 4.56 | 4.58 | 4.56 | 4.58 | 4.55 | 2.90% | - |
| Jul 17, 2026 | 4.46 | 4.46 | 4.45 | 4.45 | 4.42 | -1.68% | - |
| Jul 16, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.50 | -2.94% | - |
| Jul 15, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.63 | -0.19% | - |
| Jul 14, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.64 | 3.25% | - |
| Jul 13, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.49 | 1.69% | - |