The Weir Group PLC (FRA:42W)
Germany
· Delayed Price · Currency is EUR 33.76
+1.12 (3.43%)
At close: Dec 5, 2025
The Weir Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.16 | 33.76 | 33.16 | 33.76 | 33.76 | 3.43% | 25 |
| Dec 4, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | 3.23% | - |
| Dec 3, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -0.19% | - |
| Dec 2, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - | - |
| Dec 1, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 0.76% | - |
| Nov 28, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -0.25% | - |
| Nov 27, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -0.13% | - |
| Nov 26, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 1.74% | - |
| Nov 25, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.65% | - |
| Nov 24, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.72% | - |
| Nov 21, 2025 | 31.00 | 31.00 | 30.60 | 30.60 | 30.60 | -1.29% | 95 |
| Nov 20, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Nov 19, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.39% | - |
| Nov 18, 2025 | 31.78 | 31.78 | 31.76 | 31.76 | 31.76 | -0.75% | 432 |
| Nov 17, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Nov 14, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -2.62% | 55 |
| Nov 13, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | -0.60% | - |
| Nov 12, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | -1.14% | - |
| Nov 11, 2025 | 33.20 | 33.44 | 33.20 | 33.44 | 33.44 | 1.33% | 250 |
| Nov 10, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.43% | - |
| Nov 7, 2025 | 32.80 | 32.86 | 32.80 | 32.86 | 32.86 | 0.18% | 50 |
| Nov 6, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 2.82% | - |
| Nov 5, 2025 | 32.80 | 32.80 | 31.90 | 31.90 | 31.90 | -3.92% | 100 |
| Nov 4, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -2.92% | - |
| Nov 3, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.93% | 70 |
| Oct 31, 2025 | 34.02 | 34.52 | 34.02 | 34.52 | 34.52 | 0.99% | 250 |
| Oct 30, 2025 | 33.96 | 34.18 | 33.96 | 34.18 | 34.18 | 0.47% | 777 |
| Oct 29, 2025 | 34.28 | 34.28 | 34.02 | 34.02 | 34.02 | -0.35% | 280 |
| Oct 28, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | -1.67% | - |
| Oct 27, 2025 | 34.00 | 34.72 | 34.00 | 34.72 | 34.72 | 1.88% | 145 |
| Oct 24, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 3.84% | - |
| Oct 23, 2025 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | -0.85% | - |
| Oct 22, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 0.49% | - |
| Oct 21, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 1.98% | - |
| Oct 20, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -0.86% | - |
| Oct 17, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 0.37% | - |
| Oct 16, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | 0.37% | - |
| Oct 15, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | -1.04% | - |
| Oct 14, 2025 | 32.62 | 32.68 | 32.50 | 32.68 | 32.68 | -0.18% | 527 |
| Oct 13, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | -0.61% | - |
| Oct 10, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | -0.84% | - |
| Oct 9, 2025 | 32.60 | 33.22 | 32.60 | 33.22 | 33.22 | 2.22% | 787 |
| Oct 8, 2025 | 32.20 | 32.60 | 32.20 | 32.50 | 32.50 | -0.73% | 810 |
| Oct 7, 2025 | 33.10 | 33.10 | 32.74 | 32.74 | 32.74 | -0.24% | 650 |
| Oct 6, 2025 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | 0.55% | - |
| Oct 3, 2025 | 33.24 | 33.24 | 32.64 | 32.64 | 32.64 | - | 230 |
| Oct 2, 2025 | 31.68 | 32.78 | 31.68 | 32.64 | 32.64 | - | 1,025 |
| Oct 1, 2025 | 31.30 | 32.64 | 31.30 | 32.64 | 32.41 | 6.46% | 450 |
| Sep 30, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.45 | -1.73% | - |
| Sep 29, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.98 | 2.77% | - |
| Sep 26, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.15 | -0.33% | - |
| Sep 25, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.25 | -1.49% | - |
| Sep 24, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.71 | 1.71% | - |
| Sep 23, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.19 | 0.20% | - |
| Sep 22, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.13 | 0.26% | - |
| Sep 19, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.05 | 1.61% | - |
| Sep 18, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.57 | -0.87% | - |
| Sep 17, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 29.83 | -0.86% | - |
| Sep 16, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.09 | 0.87% | - |
| Sep 15, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 29.83 | 0.54% | - |
| Sep 12, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.67 | 1.08% | - |
| Sep 11, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.36 | -1.00% | - |
| Sep 10, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.65 | 0.20% | - |
| Sep 9, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.59 | 2.12% | - |
| Sep 8, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 28.98 | 0.97% | - |
| Sep 5, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.70 | 1.98% | - |
| Sep 4, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.14 | 0.35% | - |
| Sep 3, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.05 | -1.12% | - |
| Sep 2, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.36 | -0.21% | - |
| Sep 1, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.42 | -0.83% | - |
| Aug 29, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.66 | 1.12% | - |
| Aug 28, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.34 | -0.49% | - |
| Aug 27, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.48 | -1.10% | - |
| Aug 26, 2025 | 29.14 | 29.14 | 29.00 | 29.00 | 28.80 | -0.28% | 103 |
| Aug 25, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 28.88 | 1.32% | - |
| Aug 22, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.50 | 0.28% | - |
| Aug 21, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.42 | 0.14% | - |
| Aug 20, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.38 | 2.00% | - |
| Aug 19, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 27.83 | -0.28% | - |
| Aug 18, 2025 | 28.22 | 28.22 | 28.10 | 28.10 | 27.91 | -1.89% | 10 |
| Aug 15, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.44 | 0.28% | - |
| Aug 14, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.36 | -1.18% | - |
| Aug 13, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.70 | 0.91% | - |
| Aug 12, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.44 | -0.21% | - |
| Aug 11, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.50 | 0.14% | - |
| Aug 8, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.46 | 0.56% | - |
| Aug 7, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.30 | 0.07% | - |
| Aug 6, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.28 | -0.49% | - |
| Aug 5, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.42 | -0.76% | - |
| Aug 4, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.64 | -5.44% | - |
| Aug 1, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.29 | -1.55% | - |
| Jul 31, 2025 | 30.56 | 30.98 | 30.56 | 30.98 | 30.77 | 1.51% | 200 |
| Jul 30, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.31 | 0.73% | - |
| Jul 29, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.09 | -1.56% | - |
| Jul 28, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.57 | 0.72% | - |
| Jul 25, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.35 | -1.29% | - |
| Jul 24, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.75 | 0.32% | - |
| Jul 23, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.65 | 0.46% | - |
| Jul 22, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.51 | 0.13% | - |
| Jul 21, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.47 | -1.29% | - |