HighPeak Energy, Inc. (FRA:58R)
Germany · Delayed Price · Currency is EUR 3.780
-0.100 (-2.58%)
Jan 5, 2026, 4:00 PM EST
HighPeak Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.62 | 3.62 | 3.50 | 3.50 | 3.50 | 3.55% | - |
| Jan 8, 2026 | 3.48 | 3.48 | 3.38 | 3.38 | 3.38 | -7.14% | - |
| Jan 7, 2026 | 3.76 | 3.76 | 3.64 | 3.64 | 3.64 | 1.68% | - |
| Jan 6, 2026 | 3.68 | 3.68 | 3.58 | 3.58 | 3.58 | -5.29% | - |
| Jan 5, 2026 | 3.78 | 3.80 | 3.78 | 3.78 | 3.78 | -2.58% | - |
| Jan 2, 2026 | 4.00 | 4.00 | 3.88 | 3.88 | 3.88 | -1.52% | - |
| Dec 30, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 11.93% | - |
| Dec 29, 2025 | 3.60 | 3.60 | 3.52 | 3.52 | 3.52 | -2.22% | - |
| Dec 23, 2025 | 3.74 | 3.74 | 3.60 | 3.60 | 3.60 | 1.69% | - |
| Dec 22, 2025 | 3.60 | 3.60 | 3.54 | 3.54 | 3.54 | -1.12% | - |
| Dec 19, 2025 | 3.70 | 3.70 | 3.58 | 3.58 | 3.58 | -1.65% | - |
| Dec 18, 2025 | 3.74 | 3.74 | 3.64 | 3.64 | 3.64 | -4.21% | - |
| Dec 17, 2025 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | -2.06% | - |
| Dec 16, 2025 | 4.06 | 4.06 | 3.88 | 3.88 | 3.88 | -4.43% | - |
| Dec 15, 2025 | 4.18 | 4.18 | 4.06 | 4.06 | 4.06 | -6.02% | - |
| Dec 12, 2025 | 4.46 | 4.46 | 4.32 | 4.32 | 4.32 | -5.68% | - |
| Dec 11, 2025 | 4.70 | 4.70 | 4.58 | 4.58 | 4.58 | -1.72% | - |
| Dec 10, 2025 | 4.80 | 4.80 | 4.66 | 4.66 | 4.66 | 4.02% | - |
| Dec 9, 2025 | 4.58 | 4.58 | 4.48 | 4.48 | 4.48 | -7.05% | - |
| Dec 8, 2025 | 5.15 | 5.15 | 4.82 | 4.82 | 4.82 | -8.19% | 200 |
| Dec 5, 2025 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | 8.47% | - |
| Dec 4, 2025 | 4.92 | 5.00 | 4.84 | 4.84 | 4.84 | -10.37% | 300 |
| Dec 3, 2025 | 5.55 | 5.55 | 5.40 | 5.40 | 5.40 | -6.90% | - |
| Dec 2, 2025 | 5.85 | 5.90 | 5.80 | 5.80 | 5.80 | 3.57% | - |
| Dec 1, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Nov 28, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.47 | -0.90% | - |
| Nov 27, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.52 | 1.83% | - |
| Nov 26, 2025 | 5.55 | 5.55 | 5.45 | 5.45 | 5.42 | 0.93% | - |
| Nov 25, 2025 | 5.55 | 5.55 | 5.40 | 5.40 | 5.37 | 3.85% | - |
| Nov 24, 2025 | 5.35 | 5.35 | 5.20 | 5.20 | 5.17 | 2.97% | - |
| Nov 21, 2025 | 5.10 | 5.15 | 5.05 | 5.05 | 5.02 | 3.91% | - |
| Nov 20, 2025 | 4.92 | 4.92 | 4.86 | 4.86 | 4.83 | 2.53% | - |
| Nov 19, 2025 | 4.86 | 4.86 | 4.74 | 4.74 | 4.71 | 2.60% | - |
| Nov 18, 2025 | 4.72 | 4.74 | 4.62 | 4.62 | 4.59 | -9.41% | - |
| Nov 17, 2025 | 5.10 | 5.15 | 5.10 | 5.10 | 5.07 | 4.08% | - |
| Nov 14, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.87 | -2.97% | - |
| Nov 13, 2025 | 5.15 | 5.15 | 5.05 | 5.05 | 5.02 | - | - |
| Nov 12, 2025 | 5.15 | 5.15 | 5.05 | 5.05 | 5.02 | 4.34% | - |
| Nov 11, 2025 | 4.94 | 4.94 | 4.84 | 4.84 | 4.81 | -1.63% | - |
| Nov 10, 2025 | 5.00 | 5.00 | 4.92 | 4.92 | 4.89 | 11.31% | - |
| Nov 7, 2025 | 4.50 | 4.50 | 4.42 | 4.42 | 4.39 | -9.80% | - |
| Nov 6, 2025 | 4.98 | 4.98 | 4.90 | 4.90 | 4.87 | -6.67% | - |
| Nov 5, 2025 | 5.35 | 5.35 | 5.25 | 5.25 | 5.22 | -0.94% | - |
| Nov 4, 2025 | 5.35 | 5.40 | 5.30 | 5.30 | 5.27 | -6.19% | - |
| Nov 3, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.61 | 3.67% | - |
| Oct 31, 2025 | 5.45 | 5.45 | 5.35 | 5.45 | 5.42 | 3.81% | - |
| Oct 30, 2025 | 5.35 | 5.35 | 5.20 | 5.25 | 5.22 | -0.94% | - |
| Oct 29, 2025 | 5.45 | 5.45 | 5.30 | 5.30 | 5.27 | -2.75% | - |
| Oct 28, 2025 | 5.70 | 5.70 | 5.45 | 5.45 | 5.42 | -5.22% | - |
| Oct 27, 2025 | 6.00 | 6.00 | 5.75 | 5.75 | 5.71 | -4.96% | - |