HighPeak Energy, Inc. (FRA:58R)
Germany · Delayed Price · Currency is EUR 5.95
+0.25 (4.39%)
At close: Jun 26, 2026
FRA:58R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | - | 7.02% | - |
| Jun 25, 2026 | 5.95 | 5.95 | 5.70 | 5.70 | 5.70 | -7.32% | - |
| Jun 24, 2026 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | -4.65% | - |
| Jun 23, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | 5.74% | - |
| Jun 22, 2026 | 6.25 | 6.25 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Jun 19, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.88% | - |
| Jun 18, 2026 | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | 1.57% | - |
| Jun 17, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Jun 16, 2026 | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | 1.57% | - |
| Jun 15, 2026 | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | -2.31% | - |
| Jun 12, 2026 | 6.90 | 6.90 | 6.50 | 6.50 | 6.50 | -6.47% | - |
| Jun 11, 2026 | 7.10 | 7.10 | 6.95 | 6.95 | 6.95 | 10.32% | - |
| Jun 10, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.33% | - |
| Jun 9, 2026 | 6.75 | 6.75 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Jun 8, 2026 | 6.50 | 6.55 | 6.50 | 6.50 | 6.50 | -8.45% | 1,500 |
| Jun 5, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | 10.08% | - |
| Jun 4, 2026 | 6.90 | 6.90 | 6.45 | 6.45 | 6.45 | -3.73% | 741 |
| Jun 3, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | 7.20% | - |
| Jun 2, 2026 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | 5.04% | - |
| Jun 1, 2026 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | 7.21% | - |
| May 29, 2026 | 5.95 | 5.95 | 5.55 | 5.55 | 5.55 | -4.31% | - |
| May 28, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| May 27, 2026 | 6.00 | 6.05 | 5.75 | 5.75 | 5.75 | -11.54% | - |
| May 26, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | -2.26% | - |
| May 25, 2026 | 6.75 | 6.75 | 6.65 | 6.65 | 6.65 | 7.26% | - |
| May 22, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -2.36% | - |
| May 21, 2026 | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | -3.05% | - |
| May 20, 2026 | 6.95 | 6.95 | 6.55 | 6.55 | 6.55 | 3.97% | - |
| May 19, 2026 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | 5.00% | - |
| May 18, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 5.26% | - |
| May 15, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| May 14, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| May 13, 2026 | 5.85 | 5.85 | 5.70 | 5.70 | 5.70 | 11.76% | - |
| May 12, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 5.37% | - |
| May 11, 2026 | 4.88 | 4.88 | 4.84 | 4.84 | 4.84 | 5.68% | - |
| May 8, 2026 | 4.72 | 4.72 | 4.58 | 4.58 | 4.58 | -10.20% | - |
| May 7, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | -7.27% | - |
| May 6, 2026 | 5.75 | 5.75 | 5.50 | 5.50 | 5.50 | -5.17% | - |
| May 5, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | 3.57% | - |
| May 4, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -4.27% | - |
| Apr 30, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | 4.46% | - |
| Apr 29, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | 4.67% | - |
| Apr 28, 2026 | 5.35 | 5.45 | 5.35 | 5.35 | 5.35 | 3.88% | - |
| Apr 27, 2026 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Apr 24, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | - | - |
| Apr 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.00% | - |
| Apr 22, 2026 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | 5.49% | - |
| Apr 21, 2026 | 4.78 | 4.78 | 4.74 | 4.74 | 4.74 | 7.24% | - |
| Apr 20, 2026 | 4.70 | 4.70 | 4.42 | 4.42 | 4.42 | - | - |
| Apr 17, 2026 | 4.76 | 4.76 | 4.42 | 4.42 | 4.42 | -8.68% | - |