Weatherford International plc (FRA:0WE)
Germany
· Delayed Price · Currency is EUR 64.46
-0.54 (-0.83%)
At close: Dec 5, 2025
Weatherford International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 65.34 | 65.34 | 65.00 | 65.00 | 65.00 | 4.91% | - |
| Dec 3, 2025 | 63.18 | 63.20 | 61.96 | 61.96 | 61.96 | -4.09% | - |
| Dec 2, 2025 | 65.38 | 65.48 | 64.60 | 64.60 | 64.60 | 3.69% | - |
| Dec 1, 2025 | 63.28 | 63.32 | 62.28 | 62.30 | 62.30 | 3.28% | 25 |
| Nov 28, 2025 | 61.90 | 61.92 | 60.32 | 60.32 | 60.32 | -2.27% | - |
| Nov 27, 2025 | 61.76 | 61.76 | 61.72 | 61.72 | 61.72 | 0.13% | - |
| Nov 26, 2025 | 62.56 | 62.56 | 61.64 | 61.64 | 61.64 | 0.75% | - |
| Nov 25, 2025 | 63.74 | 63.74 | 61.18 | 61.18 | 61.18 | -1.45% | - |
| Nov 24, 2025 | 63.22 | 63.22 | 62.08 | 62.08 | 62.08 | 4.30% | - |
| Nov 21, 2025 | 59.98 | 60.08 | 59.52 | 59.52 | 59.52 | -3.06% | - |
| Nov 20, 2025 | 62.08 | 62.10 | 61.40 | 61.40 | 61.40 | 1.82% | - |
| Nov 19, 2025 | 61.06 | 61.10 | 60.30 | 60.30 | 60.30 | 2.03% | - |
| Nov 18, 2025 | 60.04 | 60.56 | 59.10 | 59.10 | 59.10 | -2.48% | - |
| Nov 17, 2025 | 61.80 | 61.88 | 60.60 | 60.60 | 60.60 | 0.87% | - |
| Nov 14, 2025 | 61.34 | 61.36 | 60.08 | 60.08 | 60.08 | -1.28% | - |
| Nov 13, 2025 | 61.92 | 61.92 | 60.86 | 60.86 | 60.86 | -5.02% | - |
| Nov 12, 2025 | 65.54 | 65.56 | 64.08 | 64.08 | 64.08 | 1.65% | - |
| Nov 11, 2025 | 64.12 | 64.12 | 63.04 | 63.04 | 63.04 | 1.61% | - |
| Nov 10, 2025 | 63.24 | 63.24 | 62.04 | 62.04 | 62.04 | 3.61% | - |
| Nov 7, 2025 | 61.36 | 61.36 | 59.88 | 59.88 | 59.88 | -2.25% | - |
| Nov 6, 2025 | 62.52 | 62.56 | 61.26 | 61.26 | 61.26 | -0.23% | - |
| Nov 5, 2025 | 63.18 | 63.22 | 61.40 | 61.40 | 61.18 | -4.51% | - |
| Nov 4, 2025 | 64.08 | 64.30 | 63.50 | 64.30 | 64.07 | 2.42% | 100 |
| Nov 3, 2025 | 63.30 | 63.54 | 62.78 | 62.78 | 62.56 | -0.16% | - |
| Oct 31, 2025 | 62.36 | 62.88 | 60.80 | 62.88 | 62.66 | -0.25% | - |
| Oct 30, 2025 | 62.24 | 63.04 | 61.10 | 63.04 | 62.82 | 2.01% | - |
| Oct 29, 2025 | 59.88 | 61.80 | 58.92 | 61.80 | 61.58 | 3.62% | - |
| Oct 28, 2025 | 59.70 | 59.70 | 58.76 | 59.64 | 59.43 | -1.03% | - |
| Oct 27, 2025 | 60.26 | 60.26 | 60.26 | 60.26 | 60.05 | 1.93% | - |
| Oct 24, 2025 | 60.54 | 60.54 | 59.12 | 59.12 | 58.91 | 3.97% | - |
| Oct 23, 2025 | 57.40 | 60.42 | 56.86 | 56.86 | 56.66 | 2.49% | 150 |
| Oct 22, 2025 | 56.72 | 56.94 | 55.48 | 55.48 | 55.28 | 1.72% | - |
| Oct 21, 2025 | 55.22 | 55.28 | 54.54 | 54.54 | 54.35 | 4.04% | - |
| Oct 20, 2025 | 53.02 | 53.04 | 52.42 | 52.42 | 52.23 | -0.49% | 25 |
| Oct 17, 2025 | 53.10 | 53.10 | 52.68 | 52.68 | 52.49 | -1.50% | - |
| Oct 16, 2025 | 53.66 | 53.72 | 53.48 | 53.48 | 53.29 | 0.19% | - |
| Oct 15, 2025 | 54.02 | 54.04 | 53.38 | 53.38 | 53.19 | 2.85% | - |
| Oct 14, 2025 | 54.92 | 54.92 | 51.90 | 51.90 | 51.72 | -1.67% | - |
| Oct 13, 2025 | 52.12 | 52.78 | 50.90 | 52.78 | 52.59 | -0.42% | 250 |
| Oct 10, 2025 | 55.10 | 55.12 | 53.00 | 53.00 | 52.81 | -2.68% | 100 |
| Oct 9, 2025 | 55.54 | 55.56 | 54.46 | 54.46 | 54.27 | -2.23% | - |
| Oct 8, 2025 | 55.82 | 55.84 | 54.60 | 55.70 | 55.50 | 2.01% | 13 |
| Oct 7, 2025 | 55.10 | 55.52 | 54.60 | 54.60 | 54.41 | -1.52% | - |
| Oct 6, 2025 | 55.62 | 55.70 | 55.44 | 55.44 | 55.24 | -0.43% | - |
| Oct 3, 2025 | 56.10 | 56.14 | 55.68 | 55.68 | 55.48 | -4.10% | - |
| Oct 2, 2025 | 58.88 | 58.88 | 58.06 | 58.06 | 57.85 | 2.54% | - |
| Oct 1, 2025 | 57.22 | 57.28 | 56.62 | 56.62 | 56.42 | -0.70% | - |
| Sep 30, 2025 | 57.78 | 57.78 | 57.02 | 57.02 | 56.82 | -1.72% | - |
| Sep 29, 2025 | 59.02 | 59.02 | 58.02 | 58.02 | 57.81 | -2.49% | - |
| Sep 26, 2025 | 57.82 | 59.50 | 57.34 | 59.50 | 59.29 | 10.10% | 1 |
| Sep 25, 2025 | 56.90 | 56.98 | 54.04 | 54.04 | 53.85 | -4.39% | - |
| Sep 24, 2025 | 57.68 | 57.68 | 56.52 | 56.52 | 56.32 | 5.06% | 17 |
| Sep 23, 2025 | 54.04 | 54.12 | 53.80 | 53.80 | 53.61 | 2.40% | - |
| Sep 22, 2025 | 53.62 | 53.62 | 52.54 | 52.54 | 52.35 | -3.21% | - |
| Sep 19, 2025 | 54.86 | 54.86 | 54.28 | 54.28 | 54.09 | 1.46% | - |
| Sep 18, 2025 | 53.66 | 53.66 | 53.50 | 53.50 | 53.31 | 0.49% | - |
| Sep 17, 2025 | 53.58 | 53.64 | 53.24 | 53.24 | 53.05 | 3.90% | - |
| Sep 16, 2025 | 52.04 | 52.04 | 51.24 | 51.24 | 51.06 | -1.04% | - |
| Sep 15, 2025 | 52.64 | 52.68 | 51.78 | 51.78 | 51.60 | -1.45% | 4 |
| Sep 12, 2025 | 52.86 | 52.86 | 52.54 | 52.54 | 52.35 | -1.24% | - |
| Sep 11, 2025 | 54.10 | 54.10 | 53.20 | 53.20 | 53.01 | 3.02% | - |
| Sep 10, 2025 | 52.34 | 52.86 | 51.64 | 51.64 | 51.46 | 0.62% | - |
| Sep 9, 2025 | 52.06 | 53.00 | 51.32 | 51.32 | 51.14 | -2.99% | 100 |
| Sep 8, 2025 | 52.82 | 52.90 | 52.82 | 52.90 | 52.71 | 1.46% | - |
| Sep 5, 2025 | 53.22 | 53.22 | 52.14 | 52.14 | 51.96 | -0.53% | - |
| Sep 4, 2025 | 52.70 | 52.70 | 52.42 | 52.42 | 52.23 | -3.21% | 34 |
| Sep 3, 2025 | 54.96 | 55.08 | 54.16 | 54.16 | 53.97 | 1.77% | - |
| Sep 2, 2025 | 54.02 | 54.12 | 53.22 | 53.22 | 53.03 | -1.48% | - |
| Sep 1, 2025 | 54.02 | 54.02 | 54.02 | 54.02 | 53.83 | -0.33% | - |
| Aug 29, 2025 | 54.30 | 56.02 | 54.20 | 54.20 | 54.01 | -0.51% | 1 |
| Aug 28, 2025 | 54.42 | 56.24 | 54.36 | 54.48 | 54.29 | -1.41% | 200 |
| Aug 27, 2025 | 56.10 | 57.82 | 53.78 | 55.26 | 55.06 | 8.44% | 162 |
| Aug 26, 2025 | 52.74 | 52.74 | 50.96 | 50.96 | 50.78 | - | - |
| Aug 25, 2025 | 51.40 | 51.48 | 50.96 | 50.96 | 50.78 | 5.33% | - |
| Aug 22, 2025 | 48.92 | 49.00 | 48.38 | 48.38 | 48.21 | 2.89% | - |
| Aug 21, 2025 | 47.96 | 47.96 | 47.02 | 47.02 | 46.85 | -1.38% | - |
| Aug 20, 2025 | 47.83 | 47.83 | 47.68 | 47.68 | 47.51 | 0.57% | - |
| Aug 19, 2025 | 47.99 | 47.99 | 47.41 | 47.41 | 47.24 | 2.69% | - |
| Aug 18, 2025 | 46.68 | 46.75 | 46.17 | 46.17 | 46.01 | -2.66% | - |
| Aug 15, 2025 | 48.30 | 48.30 | 47.43 | 47.43 | 47.26 | -1.06% | - |
| Aug 14, 2025 | 48.70 | 48.76 | 47.94 | 47.94 | 47.77 | 0.99% | - |
| Aug 13, 2025 | 48.02 | 48.02 | 47.47 | 47.47 | 47.30 | 4.58% | - |
| Aug 12, 2025 | 46.05 | 46.06 | 45.39 | 45.39 | 45.23 | -3.05% | - |
| Aug 11, 2025 | 47.26 | 47.28 | 46.82 | 46.82 | 46.65 | 0.97% | - |
| Aug 8, 2025 | 47.04 | 47.05 | 46.37 | 46.37 | 46.21 | -0.54% | - |
| Aug 7, 2025 | 46.88 | 46.90 | 46.62 | 46.62 | 46.45 | -2.22% | - |
| Aug 6, 2025 | 49.24 | 49.31 | 47.68 | 47.68 | 47.51 | 1.12% | - |
| Aug 5, 2025 | 47.97 | 47.97 | 47.15 | 47.15 | 46.77 | 1.84% | - |
| Aug 4, 2025 | 47.28 | 47.40 | 46.30 | 46.30 | 45.92 | -1.45% | - |
| Aug 1, 2025 | 48.82 | 48.82 | 46.98 | 46.98 | 46.60 | -4.30% | - |
| Jul 31, 2025 | 50.74 | 50.86 | 49.09 | 49.09 | 48.69 | -1.98% | - |
| Jul 30, 2025 | 50.38 | 52.32 | 50.08 | 50.08 | 49.67 | 0.34% | 300 |
| Jul 29, 2025 | 50.60 | 50.66 | 49.91 | 49.91 | 49.51 | 3.21% | - |
| Jul 28, 2025 | 48.04 | 49.11 | 48.04 | 48.36 | 47.97 | 0.31% | - |
| Jul 25, 2025 | 48.83 | 48.83 | 48.21 | 48.21 | 47.82 | 0.17% | - |
| Jul 24, 2025 | 48.97 | 48.98 | 48.13 | 48.13 | 47.74 | 1.09% | - |
| Jul 23, 2025 | 48.20 | 48.20 | 47.61 | 47.61 | 47.22 | 6.61% | - |
| Jul 22, 2025 | 45.28 | 45.30 | 44.66 | 44.66 | 44.30 | -1.00% | - |
| Jul 21, 2025 | 45.66 | 45.67 | 45.11 | 45.11 | 44.74 | 0.38% | - |
| Jul 18, 2025 | 45.88 | 45.88 | 44.94 | 44.94 | 44.58 | 0.81% | - |