Whitecap Resources Inc. (FRA:J6I)
Germany
· Delayed Price · Currency is EUR 6.55
+0.15 (2.31%)
Last updated: Aug 28, 2025, 8:09 AM CET
Whitecap Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 6.55 | 6.55 | 6.43 | 6.43 | - | 0.47% | 295 |
| Aug 27, 2025 | 6.29 | 6.40 | 6.29 | 6.40 | - | 2.24% | 295 |
| Aug 26, 2025 | 6.19 | 6.26 | 6.19 | 6.26 | - | 0.32% | - |
| Aug 25, 2025 | 6.21 | 6.24 | 6.21 | 6.24 | - | 0.74% | - |
| Aug 22, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | - | 2.28% | 295 |
| Aug 21, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | - | -0.36% | 295 |
| Aug 20, 2025 | 6.03 | 6.08 | 6.02 | 6.08 | - | 0.83% | 295 |
| Aug 19, 2025 | 6.10 | 6.10 | 6.03 | 6.03 | - | -1.98% | 192 |
| Aug 18, 2025 | 6.12 | 6.15 | 6.12 | 6.15 | - | -0.45% | 192 |
| Aug 15, 2025 | 6.19 | 6.23 | 6.17 | 6.18 | - | -1.34% | 192 |
| Aug 14, 2025 | 6.15 | 6.26 | 6.15 | 6.26 | - | 1.62% | - |
| Aug 13, 2025 | 6.25 | 6.25 | 6.08 | 6.16 | - | -1.38% | 192 |
| Aug 12, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | - | -0.83% | 270 |
| Aug 11, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | - | - | 270 |
| Aug 8, 2025 | 6.23 | 6.30 | 6.23 | 6.30 | - | 0.38% | 270 |
| Aug 7, 2025 | 6.33 | 6.37 | 6.28 | 6.28 | - | -0.38% | 270 |
| Aug 6, 2025 | 6.38 | 6.42 | 6.29 | 6.30 | - | -1.19% | 270 |
| Aug 5, 2025 | 6.31 | 6.49 | 6.31 | 6.38 | - | 2.24% | 270 |
| Aug 4, 2025 | 6.61 | 6.61 | 6.21 | 6.24 | - | -2.65% | 5 |
| Aug 1, 2025 | 6.53 | 6.53 | 6.40 | 6.41 | - | -2.38% | 295 |
| Jul 31, 2025 | 6.62 | 6.78 | 6.56 | 6.56 | - | -2.38% | 295 |
| Jul 30, 2025 | 6.63 | 6.73 | 6.63 | 6.72 | - | 0.24% | 900 |
| Jul 29, 2025 | 6.63 | 6.72 | 6.63 | 6.71 | - | -0.92% | 900 |
| Jul 28, 2025 | 6.54 | 6.77 | 6.54 | 6.77 | - | 3.87% | 900 |
| Jul 25, 2025 | 6.75 | 6.75 | 6.52 | 6.52 | - | -2.01% | 270 |
| Jul 24, 2025 | 6.29 | 6.65 | 6.29 | 6.65 | - | 5.29% | 11 |
| Jul 23, 2025 | 6.19 | 6.32 | 6.19 | 6.32 | - | 2.27% | 60 |
| Jul 22, 2025 | 6.08 | 6.18 | 6.08 | 6.18 | - | 0.72% | - |
| Jul 21, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | - | -0.84% | 60 |
| Jul 18, 2025 | 6.01 | 6.19 | 6.01 | 6.19 | - | 3.03% | 60 |
| Jul 17, 2025 | 5.96 | 6.00 | 5.96 | 6.00 | - | -0.10% | 60 |
| Jul 16, 2025 | 5.98 | 6.04 | 5.98 | 6.01 | - | -0.40% | 3,410 |
| Jul 15, 2025 | 5.92 | 6.03 | 5.92 | 6.03 | - | 0.37% | 3,410 |
| Jul 14, 2025 | 5.94 | 6.09 | 5.94 | 6.01 | - | 0.70% | 3,410 |
| Jul 11, 2025 | 5.83 | 5.97 | 5.83 | 5.97 | - | 1.53% | 1,050 |
| Jul 10, 2025 | 5.79 | 5.88 | 5.79 | 5.88 | - | 0.68% | 40 |
| Jul 9, 2025 | 5.82 | 5.84 | 5.82 | 5.84 | - | 0.41% | - |
| Jul 8, 2025 | 5.68 | 5.82 | 5.68 | 5.82 | - | -0.07% | 40 |
| Jul 7, 2025 | 5.71 | 5.88 | 5.71 | 5.82 | - | 1.61% | 40 |
| Jul 4, 2025 | 5.67 | 5.73 | 5.67 | 5.73 | - | 1.56% | 3,675 |
| Jul 3, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | - | -1.05% | - |
| Jul 2, 2025 | 5.64 | 5.70 | 5.64 | 5.70 | - | 1.64% | - |
| Jul 1, 2025 | 5.63 | 5.63 | 5.59 | 5.61 | - | -0.71% | - |
| Jun 30, 2025 | 5.58 | 5.65 | 5.58 | 5.65 | - | 0.46% | - |
| Jun 27, 2025 | 5.66 | 5.69 | 5.62 | 5.62 | - | -0.74% | 3,675 |
| Jun 26, 2025 | 5.57 | 5.66 | 5.57 | 5.66 | - | 0.78% | - |
| Jun 25, 2025 | 5.66 | 5.82 | 5.62 | 5.62 | - | -0.92% | 20 |
| Jun 24, 2025 | 5.72 | 5.81 | 5.67 | 5.67 | - | -1.25% | 4,000 |
| Jun 23, 2025 | 6.02 | 6.08 | 5.74 | 5.74 | - | -4.11% | 1,000 |
| Jun 20, 2025 | 5.97 | 6.13 | 5.96 | 5.99 | - | -1.35% | 250 |