HighPeak Energy, Inc. (FRA:58R)
Germany · Delayed Price · Currency is EUR 5.95
+0.25 (4.39%)
At close: Mar 27, 2026
FRA:58R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | 2.65% | - |
| Mar 26, 2026 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 3.67% | - |
| Mar 25, 2026 | 5.85 | 5.85 | 5.45 | 5.45 | 5.45 | -4.39% | - |
| Mar 24, 2026 | 5.50 | 5.70 | 5.45 | 5.70 | 5.70 | 6.54% | - |
| Mar 23, 2026 | 5.75 | 5.75 | 5.35 | 5.35 | 5.35 | -3.60% | - |
| Mar 20, 2026 | 5.85 | 5.85 | 5.55 | 5.55 | 5.55 | -2.63% | - |
| Mar 19, 2026 | 5.95 | 5.95 | 5.70 | 5.70 | 5.70 | - | - |
| Mar 18, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 1.79% | - |
| Mar 17, 2026 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | - | - |
| Mar 16, 2026 | 5.20 | 5.60 | 5.20 | 5.60 | 5.60 | 22.27% | - |
| Mar 13, 2026 | 4.90 | 4.94 | 4.58 | 4.58 | 4.58 | 0.88% | - |
| Mar 12, 2026 | 4.64 | 4.64 | 4.54 | 4.54 | 4.54 | -1.30% | - |
| Mar 11, 2026 | 4.68 | 4.68 | 4.60 | 4.60 | 4.60 | 1.77% | - |
| Mar 10, 2026 | 4.64 | 4.64 | 4.52 | 4.52 | 4.52 | -7.38% | - |
| Mar 9, 2026 | 5.20 | 5.20 | 4.88 | 4.88 | 4.88 | 5.17% | - |
| Mar 6, 2026 | 4.56 | 4.64 | 4.56 | 4.64 | 4.64 | 1.75% | - |
| Mar 5, 2026 | 4.52 | 4.56 | 4.52 | 4.56 | 4.56 | 3.17% | - |
| Mar 4, 2026 | 4.82 | 4.82 | 4.42 | 4.42 | 4.42 | -10.16% | 6,330 |
| Mar 3, 2026 | 4.84 | 4.92 | 4.82 | 4.92 | 4.92 | 5.58% | - |
| Mar 2, 2026 | 4.60 | 4.66 | 4.60 | 4.66 | 4.63 | 9.91% | - |
| Feb 27, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.21 | 3.92% | - |
| Feb 26, 2026 | 4.16 | 4.16 | 4.08 | 4.08 | 4.05 | -3.32% | - |
| Feb 25, 2026 | 4.26 | 4.26 | 4.22 | 4.22 | 4.19 | -1.86% | - |
| Feb 24, 2026 | 4.36 | 4.36 | 4.30 | 4.30 | 4.27 | -2.27% | - |
| Feb 23, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.37 | -4.35% | - |
| Feb 20, 2026 | 4.70 | 4.70 | 4.60 | 4.60 | 4.57 | 4.07% | - |
| Feb 19, 2026 | 4.40 | 4.42 | 4.40 | 4.42 | 4.39 | 9.41% | - |
| Feb 18, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.01 | -3.35% | - |
| Feb 17, 2026 | 4.26 | 4.26 | 4.18 | 4.18 | 4.15 | -0.95% | - |
| Feb 16, 2026 | 4.26 | 4.26 | 4.22 | 4.22 | 4.19 | 11.05% | - |
| Feb 13, 2026 | 3.84 | 3.84 | 3.80 | 3.80 | 3.77 | -12.44% | - |
| Feb 12, 2026 | 4.40 | 4.40 | 4.34 | 4.34 | 4.31 | 13.02% | - |
| Feb 11, 2026 | 3.88 | 3.88 | 3.84 | 3.84 | 3.81 | 1.05% | - |
| Feb 10, 2026 | 3.86 | 3.86 | 3.80 | 3.80 | 3.77 | -3.06% | - |
| Feb 9, 2026 | 4.00 | 4.00 | 3.92 | 3.92 | 3.89 | 4.81% | - |
| Feb 6, 2026 | 3.78 | 3.78 | 3.74 | 3.74 | 3.71 | -7.88% | - |
| Feb 5, 2026 | 4.14 | 4.14 | 4.06 | 4.06 | 4.03 | 2.01% | - |
| Feb 4, 2026 | 4.04 | 4.04 | 3.98 | 3.98 | 3.95 | 3.11% | - |
| Feb 3, 2026 | 3.92 | 3.92 | 3.86 | 3.86 | 3.83 | 2.66% | - |
| Feb 2, 2026 | 3.78 | 3.78 | 3.76 | 3.76 | 3.73 | 1.08% | - |
| Jan 30, 2026 | 3.76 | 3.76 | 3.72 | 3.72 | 3.69 | 2.20% | - |
| Jan 29, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.61 | 2.82% | - |
| Jan 28, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.51 | 9.26% | - |
| Jan 27, 2026 | 3.30 | 3.30 | 3.24 | 3.24 | 3.22 | -1.22% | - |
| Jan 26, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.26 | 1.23% | - |
| Jan 23, 2026 | 3.28 | 3.28 | 3.24 | 3.24 | 3.22 | -8.99% | - |
| Jan 22, 2026 | 3.62 | 3.62 | 3.56 | 3.56 | 3.53 | 0.56% | - |
| Jan 21, 2026 | 3.58 | 3.58 | 3.54 | 3.54 | 3.51 | -6.84% | - |
| Jan 20, 2026 | 3.88 | 3.88 | 3.80 | 3.80 | 3.77 | -2.56% | - |
| Jan 19, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.87 | -2.01% | - |