Weichai Power Co., Ltd. (FRA:WI4)
Germany · Delayed Price · Currency is EUR 3.532
+0.089 (2.58%)
At close: Sep 18, 2026
FRA:WI4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.49 | 3.56 | 3.49 | 3.53 | 3.53 | 2.58% | 16,500 |
| Sep 17, 2026 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | 7.03% | 800 |
| Sep 16, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -4.11% | - |
| Sep 15, 2026 | 3.35 | 3.37 | 3.35 | 3.36 | 3.36 | -0.15% | 2,271 |
| Sep 14, 2026 | 3.37 | 3.37 | 3.36 | 3.36 | 3.36 | -2.30% | 634 |
| Sep 11, 2026 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | -1.21% | 4,078 |
| Sep 10, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -6.05% | - |
| Sep 9, 2026 | 3.72 | 3.72 | 3.66 | 3.71 | 3.71 | 7.20% | 4,060 |
| Sep 8, 2026 | 3.49 | 3.49 | 3.46 | 3.46 | 3.46 | -3.68% | 23,848 |
| Sep 7, 2026 | 3.61 | 3.61 | 3.59 | 3.59 | 3.59 | 2.19% | 6,000 |
| Sep 4, 2026 | 3.51 | 3.51 | 3.47 | 3.51 | 3.51 | 2.57% | 6,111 |
| Sep 3, 2026 | 3.42 | 3.44 | 3.42 | 3.42 | 3.42 | 3.70% | 6,000 |
| Sep 2, 2026 | 3.33 | 3.33 | 3.30 | 3.30 | 3.30 | -4.98% | 2,110 |
| Sep 1, 2026 | 3.49 | 3.49 | 3.45 | 3.47 | 3.47 | -0.09% | 663 |
| Aug 31, 2026 | 3.51 | 3.51 | 3.48 | 3.48 | 3.48 | -1.53% | 300 |
| Aug 28, 2026 | 3.57 | 3.57 | 3.53 | 3.53 | 3.53 | 3.94% | 9,000 |
| Aug 27, 2026 | 3.42 | 3.47 | 3.39 | 3.40 | 3.40 | -2.10% | 3,959 |
| Aug 26, 2026 | 3.54 | 3.54 | 3.47 | 3.47 | 3.47 | 1.14% | 20,000 |
| Aug 25, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.29% | - |
| Aug 24, 2026 | 3.40 | 3.42 | 3.38 | 3.42 | 3.42 | -6.58% | 2,250 |
| Aug 21, 2026 | 3.60 | 3.71 | 3.60 | 3.66 | 3.66 | 4.24% | 7,005 |
| Aug 20, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.85% | - |
| Aug 19, 2026 | 3.50 | 3.57 | 3.50 | 3.54 | 3.54 | -8.97% | 4,330 |
| Aug 18, 2026 | 3.87 | 3.90 | 3.85 | 3.89 | 3.89 | 0.96% | 4,600 |
| Aug 17, 2026 | 3.93 | 3.94 | 3.86 | 3.86 | 3.86 | 0.76% | 11,700 |
| Aug 14, 2026 | 3.88 | 3.88 | 3.83 | 3.83 | 3.83 | -2.89% | 2,080 |
| Aug 13, 2026 | 3.97 | 3.97 | 3.91 | 3.94 | 3.94 | -1.55% | 1,143 |
| Aug 12, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.46% | - |
| Aug 11, 2026 | 3.94 | 3.94 | 3.90 | 3.91 | 3.91 | -1.21% | 1,320 |
| Aug 10, 2026 | 3.96 | 4.05 | 3.95 | 3.95 | 3.95 | 2.81% | 1,802 |
| Aug 7, 2026 | 3.90 | 3.90 | 3.85 | 3.85 | 3.85 | 1.40% | 829 |
| Aug 6, 2026 | 3.75 | 3.79 | 3.75 | 3.79 | 3.79 | -2.34% | 1,200 |
| Aug 5, 2026 | 3.89 | 3.89 | 3.88 | 3.88 | 3.88 | 5.14% | 1,421 |
| Aug 4, 2026 | 3.68 | 3.69 | 3.68 | 3.69 | 3.69 | -0.70% | 1,000 |
| Aug 3, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 2.88% | 100 |
| Jul 31, 2026 | 3.65 | 3.66 | 3.62 | 3.62 | 3.62 | 6.13% | 4,250 |
| Jul 30, 2026 | 3.42 | 3.42 | 3.38 | 3.41 | 3.41 | -3.07% | 3,250 |
| Jul 29, 2026 | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | 1.77% | 14,000 |
| Jul 28, 2026 | 3.49 | 3.49 | 3.45 | 3.45 | 3.45 | -8.91% | 200 |
| Jul 27, 2026 | 3.77 | 3.79 | 3.77 | 3.79 | 3.79 | 2.18% | 601 |
| Jul 24, 2026 | 3.69 | 3.75 | 3.69 | 3.71 | 3.71 | 0.84% | 826 |
| Jul 23, 2026 | 3.72 | 3.72 | 3.68 | 3.68 | 3.68 | 0.99% | 11,000 |
| Jul 22, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.50% | - |
| Jul 21, 2026 | 3.55 | 3.56 | 3.55 | 3.56 | 3.56 | 8.98% | 3,500 |
| Jul 20, 2026 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | 0.09% | 3,000 |
| Jul 17, 2026 | 3.29 | 3.29 | 3.24 | 3.26 | 3.26 | -7.68% | 32,550 |
| Jul 16, 2026 | 3.51 | 3.55 | 3.51 | 3.53 | 3.53 | -5.51% | 20,980 |
| Jul 15, 2026 | 3.76 | 3.78 | 3.76 | 3.78 | 3.74 | -0.55% | 1,800 |
| Jul 14, 2026 | 3.76 | 3.81 | 3.76 | 3.81 | 3.76 | 1.20% | 20 |
| Jul 13, 2026 | 3.79 | 3.79 | 3.76 | 3.76 | 3.71 | -2.84% | 252 |