Westport Fuel Systems Inc. (FRA:WPI)
Germany · Delayed Price · Currency is EUR 1.570
+0.010 (0.64%)
At close: Aug 26, 2026
FRA:WPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | - |
| Aug 24, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | - |
| Aug 21, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Aug 20, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Aug 19, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 4.05% | - |
| Aug 18, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.99% | - |
| Aug 17, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.03% | - |
| Aug 14, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -5.13% | - |
| Aug 13, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -6.02% | - |
| Aug 12, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 2.47% | - |
| Aug 11, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | - |
| Aug 10, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.26% | - |
| Aug 7, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| Aug 6, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.27% | - |
| Aug 5, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 4.64% | - |
| Aug 4, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Aug 3, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.03% | - |
| Jul 31, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.07% | - |
| Jul 30, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.68% | - |
| Jul 29, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.61% | - |
| Jul 28, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -7.83% | - |
| Jul 27, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.22% | - |
| Jul 24, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.20% | - |
| Jul 23, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Jul 22, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.22% | - |
| Jul 21, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | - |
| Jul 20, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Jul 17, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | - |
| Jul 16, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jul 15, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jul 14, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -8.84% | - |
| Jul 13, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | - |
| Jul 10, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 2.82% | - |
| Jul 9, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.72% | - |
| Jul 8, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.69% | - |
| Jul 7, 2026 | 1.85 | 1.85 | 1.77 | 1.77 | 1.77 | -1.67% | 541 |
| Jul 6, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | - |
| Jul 3, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.63% | - |
| Jul 2, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -5.64% | - |
| Jul 1, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -4.41% | - |
| Jun 30, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -4.67% | - |
| Jun 29, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 3.88% | - |
| Jun 26, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 4.57% | - |
| Jun 25, 2026 | 1.90 | 1.97 | 1.90 | 1.97 | 1.97 | 0.51% | 60 |
| Jun 24, 2026 | 1.76 | 1.96 | 1.67 | 1.96 | 1.96 | 15.98% | 3,085 |
| Jun 23, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | -13.78% | - |
| Jun 22, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | - |
| Jun 19, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 23.12% | - |
| Jun 18, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | - |
| Jun 17, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.27% | - |