Weichai Power Co., Ltd. (FRA:WI4)
Germany · Delayed Price · Currency is EUR 2.809
+0.039 (1.41%)
At close: Oct 23, 2026
FRA:WI4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.78 | 2.81 | 2.78 | 2.81 | 2.81 | 1.41% | 180 |
| Oct 22, 2026 | 2.75 | 2.78 | 2.75 | 2.77 | 2.77 | -2.94% | 16,186 |
| Oct 21, 2026 | 2.87 | 2.87 | 2.84 | 2.85 | 2.85 | 1.31% | 8,500 |
| Oct 20, 2026 | 2.83 | 2.83 | 2.82 | 2.82 | 2.82 | -1.23% | 100 |
| Oct 19, 2026 | 2.86 | 2.88 | 2.85 | 2.85 | 2.85 | -0.24% | 4,602 |
| Oct 16, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 1.96% | - |
| Oct 15, 2026 | 2.78 | 2.80 | 2.74 | 2.80 | 2.80 | -5.91% | 16,205 |
| Oct 14, 2026 | 3.01 | 3.01 | 2.98 | 2.98 | 2.98 | -2.55% | 11,080 |
| Oct 13, 2026 | 3.05 | 3.06 | 3.05 | 3.06 | 3.06 | -0.39% | 12,000 |
| Oct 12, 2026 | 3.12 | 3.12 | 3.07 | 3.07 | 3.07 | -2.23% | 239 |
| Oct 9, 2026 | 3.15 | 3.15 | 3.13 | 3.14 | 3.14 | -3.18% | 10,000 |
| Oct 8, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -6.03% | 100 |
| Oct 7, 2026 | 3.51 | 3.54 | 3.45 | 3.45 | 3.45 | 4.35% | 14,116 |
| Oct 6, 2026 | 3.32 | 3.32 | 3.31 | 3.31 | 3.31 | -0.69% | 1,500 |
| Oct 5, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.85% | - |
| Oct 2, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 3.19% | - |
| Oct 1, 2026 | 3.20 | 3.20 | 3.18 | 3.20 | 3.20 | -0.16% | 13,000 |
| Sep 30, 2026 | 3.20 | 3.21 | 3.20 | 3.21 | 3.21 | 1.36% | 500 |
| Sep 29, 2026 | 3.16 | 3.18 | 3.16 | 3.16 | 3.16 | 2.70% | 800 |
| Sep 28, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -1.28% | 850 |
| Sep 25, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -4.30% | 200 |
| Sep 24, 2026 | 3.34 | 3.34 | 3.33 | 3.33 | 3.26 | -0.12% | 100 |
| Sep 23, 2026 | 3.38 | 3.38 | 3.33 | 3.33 | 3.26 | -4.09% | 250 |
| Sep 22, 2026 | 3.43 | 3.47 | 3.43 | 3.47 | 3.40 | 0.20% | 1,130 |
| Sep 21, 2026 | 3.45 | 3.47 | 3.45 | 3.47 | 3.40 | -1.90% | 5,500 |
| Sep 18, 2026 | 3.49 | 3.56 | 3.49 | 3.53 | 3.46 | 2.58% | 16,500 |
| Sep 17, 2026 | 3.42 | 3.44 | 3.42 | 3.44 | 3.37 | 7.03% | 800 |
| Sep 16, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.15 | -4.11% | - |
| Sep 15, 2026 | 3.35 | 3.37 | 3.35 | 3.36 | 3.29 | -0.15% | 2,271 |
| Sep 14, 2026 | 3.37 | 3.37 | 3.36 | 3.36 | 3.29 | -2.30% | 634 |
| Sep 11, 2026 | 3.42 | 3.44 | 3.42 | 3.44 | 3.37 | -1.21% | 4,078 |
| Sep 10, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.41 | -6.05% | - |
| Sep 9, 2026 | 3.72 | 3.72 | 3.66 | 3.71 | 3.63 | 7.20% | 4,060 |
| Sep 8, 2026 | 3.49 | 3.49 | 3.46 | 3.46 | 3.39 | -3.68% | 23,848 |
| Sep 7, 2026 | 3.61 | 3.61 | 3.59 | 3.59 | 3.52 | 2.19% | 6,000 |
| Sep 4, 2026 | 3.51 | 3.51 | 3.47 | 3.51 | 3.44 | 2.57% | 6,111 |
| Sep 3, 2026 | 3.42 | 3.44 | 3.42 | 3.42 | 3.35 | 3.70% | 6,000 |
| Sep 2, 2026 | 3.33 | 3.33 | 3.30 | 3.30 | 3.23 | -4.98% | 2,110 |
| Sep 1, 2026 | 3.49 | 3.49 | 3.45 | 3.47 | 3.40 | -0.09% | 663 |
| Aug 31, 2026 | 3.51 | 3.51 | 3.48 | 3.48 | 3.41 | -1.53% | 300 |
| Aug 28, 2026 | 3.57 | 3.57 | 3.53 | 3.53 | 3.46 | 3.94% | 9,000 |
| Aug 27, 2026 | 3.42 | 3.47 | 3.39 | 3.40 | 3.33 | -2.10% | 3,959 |
| Aug 26, 2026 | 3.54 | 3.54 | 3.47 | 3.47 | 3.40 | 1.14% | 20,000 |
| Aug 25, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.36 | 0.29% | - |
| Aug 24, 2026 | 3.40 | 3.42 | 3.38 | 3.42 | 3.35 | -6.58% | 2,250 |
| Aug 21, 2026 | 3.60 | 3.71 | 3.60 | 3.66 | 3.59 | 4.24% | 7,005 |
| Aug 20, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.44 | -0.85% | - |
| Aug 19, 2026 | 3.50 | 3.57 | 3.50 | 3.54 | 3.47 | -8.97% | 4,330 |
| Aug 18, 2026 | 3.87 | 3.90 | 3.85 | 3.89 | 3.81 | 0.96% | 4,600 |
| Aug 17, 2026 | 3.93 | 3.94 | 3.86 | 3.86 | 3.78 | 0.76% | 11,700 |