HighPeak Energy, Inc. (FRA:58R)
Germany · Delayed Price · Currency is EUR 5.75
+0.15 (2.68%)
Last updated: Dec 1, 2025, 8:02 AM CET
HighPeak Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 6.15 | 6.15 | 6.05 | 6.05 | 6.01 | 0.83% | - |
| Oct 23, 2025 | 5.80 | 6.00 | 5.80 | 6.00 | 5.96 | 4.35% | - |
| Oct 22, 2025 | 5.85 | 5.85 | 5.75 | 5.75 | 5.71 | 0.88% | - |
| Oct 21, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | 5.66 | 0.88% | - |
| Oct 20, 2025 | 5.75 | 5.75 | 5.65 | 5.65 | 5.61 | -1.74% | - |
| Oct 17, 2025 | 5.80 | 5.85 | 5.75 | 5.75 | 5.71 | -1.71% | - |
| Oct 16, 2025 | 5.95 | 5.95 | 5.85 | 5.85 | 5.81 | -1.68% | - |
| Oct 15, 2025 | 6.05 | 6.05 | 5.95 | 5.95 | 5.91 | 1.71% | - |
| Oct 14, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.81 | 4.46% | - |
| Oct 13, 2025 | 5.75 | 6.05 | 5.60 | 5.60 | 5.56 | -6.67% | - |
| Oct 10, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 5.96 | - | - |
| Oct 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | -1.64% | - |
| Oct 8, 2025 | 6.20 | 6.20 | 6.10 | 6.10 | 6.06 | -0.81% | - |
| Oct 7, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 6.11 | - | - |
| Oct 6, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 6.11 | 6.03% | - |
| Oct 3, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.76 | -3.33% | - |
| Oct 2, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 5.96 | 2.56% | - |
| Oct 1, 2025 | 5.90 | 5.95 | 5.85 | 5.85 | 5.81 | - | - |
| Sep 30, 2025 | 5.95 | 5.95 | 5.85 | 5.85 | 5.81 | -4.10% | - |
| Sep 29, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 6.06 | -0.81% | - |
| Sep 26, 2025 | 6.20 | 6.25 | 6.15 | 6.15 | 6.11 | 0.82% | - |
| Sep 25, 2025 | 6.20 | 6.20 | 6.10 | 6.10 | 6.06 | 6.09% | - |
| Sep 24, 2025 | 5.85 | 5.85 | 5.75 | 5.75 | 5.71 | 3.60% | - |
| Sep 23, 2025 | 5.65 | 5.70 | 5.55 | 5.55 | 5.52 | -0.89% | - |
| Sep 22, 2025 | 5.75 | 5.75 | 5.60 | 5.60 | 5.56 | -5.88% | - |