Whitehaven Coal Limited (FRA:WC2)
Germany · Delayed Price · Currency is EUR 4.451
-0.076 (-1.68%)
At close: Jul 17, 2026
FRA:WC2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -3.00% | - |
| Jun 16, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 1.06% | - |
| Jun 15, 2026 | 5.20 | 5.20 | 5.09 | 5.09 | 5.09 | -4.33% | 5,000 |
| Jun 12, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.45% | - |
| Jun 11, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 1.17% | - |
| Jun 10, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -3.79% | - |
| Jun 9, 2026 | 5.51 | 5.51 | 5.49 | 5.49 | 5.49 | 2.27% | - |
| Jun 8, 2026 | 5.22 | 5.36 | 5.22 | 5.36 | 5.36 | 2.76% | - |
| Jun 5, 2026 | 5.64 | 5.64 | 5.22 | 5.22 | 5.22 | -8.58% | - |
| Jun 4, 2026 | 5.79 | 5.79 | 5.71 | 5.71 | 5.71 | 5.47% | - |
| Jun 3, 2026 | 5.62 | 5.62 | 5.41 | 5.41 | 5.41 | 0.33% | - |
| Jun 2, 2026 | 5.42 | 5.42 | 5.40 | 5.40 | 5.40 | -1.03% | - |
| Jun 1, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 4.32% | - |
| May 29, 2026 | 5.50 | 5.50 | 5.23 | 5.23 | 5.23 | -1.54% | 400 |
| May 28, 2026 | 5.30 | 5.31 | 5.30 | 5.31 | 5.31 | 0.91% | - |
| May 27, 2026 | 5.27 | 5.27 | 5.26 | 5.26 | 5.26 | 2.02% | - |
| May 26, 2026 | 5.19 | 5.19 | 5.16 | 5.16 | 5.16 | -2.75% | - |
| May 25, 2026 | 5.41 | 5.41 | 5.30 | 5.30 | 5.30 | 7.65% | 4,200 |
| May 22, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.83% | - |
| May 21, 2026 | 4.94 | 4.97 | 4.94 | 4.97 | 4.97 | -0.72% | - |
| May 20, 2026 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | 1.38% | - |
| May 19, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 1.17% | - |
| May 18, 2026 | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | 0.33% | - |
| May 15, 2026 | 4.82 | 4.86 | 4.82 | 4.86 | 4.86 | 3.76% | - |
| May 14, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -1.72% | - |
| May 13, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 2.49% | - |
| May 12, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -2.45% | - |
| May 11, 2026 | 4.81 | 4.81 | 4.77 | 4.77 | 4.77 | -0.31% | - |