Weichai Power Co., Ltd. (FRA:WI4)
Germany · Delayed Price · Currency is EUR 3.259
-0.271 (-7.68%)
At close: Jul 17, 2026
FRA:WI4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 3.86 | 3.87 | 3.86 | 3.87 | 3.82 | -0.03% | 310 |
| Jul 9, 2026 | 3.89 | 3.89 | 3.87 | 3.87 | 3.82 | 0.26% | 590 |
| Jul 8, 2026 | 3.90 | 3.90 | 3.84 | 3.86 | 3.81 | -6.54% | 4,365 |
| Jul 7, 2026 | 4.15 | 4.16 | 4.13 | 4.13 | 4.08 | 0.10% | 8,050 |
| Jul 6, 2026 | 4.11 | 4.13 | 4.11 | 4.13 | 4.07 | 4.35% | 2,620 |
| Jul 3, 2026 | 3.96 | 3.96 | 3.91 | 3.96 | 3.90 | 4.69% | 2,510 |
| Jul 2, 2026 | 3.76 | 3.78 | 3.76 | 3.78 | 3.73 | -0.34% | 100 |
| Jul 1, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.74 | -0.76% | - |
| Jun 30, 2026 | 3.85 | 3.85 | 3.82 | 3.82 | 3.77 | 0.53% | 250 |
| Jun 29, 2026 | 3.70 | 3.80 | 3.70 | 3.80 | 3.75 | -4.81% | 7,659 |
| Jun 26, 2026 | 3.95 | 3.99 | 3.95 | 3.99 | 3.94 | -3.71% | 10,000 |
| Jun 25, 2026 | 4.17 | 4.18 | 4.13 | 4.15 | 4.09 | -1.57% | 11,920 |
| Jun 24, 2026 | 4.22 | 4.22 | 4.21 | 4.21 | 4.16 | -5.31% | 145 |
| Jun 23, 2026 | 4.36 | 4.45 | 4.36 | 4.45 | 4.39 | -1.75% | 1,771 |
| Jun 22, 2026 | 4.53 | 4.54 | 4.50 | 4.53 | 4.47 | 3.74% | 14,126 |
| Jun 19, 2026 | 4.40 | 4.42 | 4.36 | 4.36 | 4.31 | -0.66% | 2,960 |
| Jun 18, 2026 | 4.38 | 4.43 | 4.38 | 4.39 | 4.34 | 3.22% | 6,690 |
| Jun 17, 2026 | 4.19 | 4.26 | 4.19 | 4.26 | 4.20 | 6.19% | 5,180 |
| Jun 16, 2026 | 4.05 | 4.05 | 4.01 | 4.01 | 3.96 | -4.68% | 4,828 |
| Jun 15, 2026 | 4.15 | 4.21 | 4.15 | 4.21 | 4.15 | 8.80% | 1,336 |
| Jun 12, 2026 | 3.89 | 3.93 | 3.87 | 3.87 | 3.82 | 3.40% | 6,462 |
| Jun 11, 2026 | 3.72 | 3.74 | 3.71 | 3.74 | 3.69 | -0.05% | 22,000 |
| Jun 10, 2026 | 3.78 | 3.80 | 3.69 | 3.74 | 3.69 | -6.55% | 25,368 |
| Jun 9, 2026 | 4.05 | 4.05 | 4.00 | 4.00 | 3.95 | -2.41% | 8,650 |
| Jun 8, 2026 | 4.05 | 4.13 | 4.05 | 4.10 | 4.05 | 2.14% | 20,050 |
| Jun 5, 2026 | 4.19 | 4.19 | 3.96 | 4.02 | 3.96 | -9.41% | 21,004 |
| Jun 4, 2026 | 4.51 | 4.51 | 4.43 | 4.43 | 4.38 | 2.07% | 3,017 |
| Jun 3, 2026 | 4.39 | 4.39 | 4.32 | 4.34 | 4.29 | 2.31% | 5,544 |
| Jun 2, 2026 | 4.23 | 4.25 | 4.23 | 4.24 | 4.19 | -1.99% | 4,406 |
| Jun 1, 2026 | 4.40 | 4.45 | 4.33 | 4.33 | 4.28 | -5.87% | 26,319 |
| May 29, 2026 | 4.65 | 4.65 | 4.56 | 4.60 | 4.54 | -0.45% | 4,400 |
| May 28, 2026 | 4.63 | 4.65 | 4.60 | 4.62 | 4.56 | 0.46% | 5,825 |
| May 27, 2026 | 4.59 | 4.60 | 4.59 | 4.60 | 4.54 | 0.68% | 3,500 |
| May 26, 2026 | 4.55 | 4.58 | 4.54 | 4.57 | 4.51 | 1.94% | 11,267 |
| May 25, 2026 | 4.49 | 4.49 | 4.48 | 4.48 | 4.43 | -1.45% | 1,146 |
| May 22, 2026 | 4.47 | 4.55 | 4.47 | 4.55 | 4.49 | 4.67% | 10,245 |
| May 21, 2026 | 4.31 | 4.35 | 4.29 | 4.35 | 4.29 | 1.05% | 3,813 |
| May 20, 2026 | 4.29 | 4.30 | 4.29 | 4.30 | 4.25 | 1.27% | 6,700 |
| May 19, 2026 | 4.29 | 4.29 | 4.25 | 4.25 | 4.19 | -3.59% | 2,299 |
| May 18, 2026 | 4.37 | 4.40 | 4.34 | 4.40 | 4.35 | -2.65% | 72,883 |
| May 15, 2026 | 4.53 | 4.53 | 4.49 | 4.52 | 4.47 | -0.62% | 2,750 |
| May 14, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.49 | 0.02% | 5,493 |
| May 13, 2026 | 4.39 | 4.55 | 4.39 | 4.55 | 4.49 | 6.31% | 3,750 |
| May 12, 2026 | 4.30 | 4.32 | 4.28 | 4.28 | 4.23 | -5.31% | 10,564 |
| May 11, 2026 | 4.48 | 4.52 | 4.47 | 4.52 | 4.46 | 1.55% | 15,786 |