HighPeak Energy, Inc. (FRA:58R)
Germany · Delayed Price · Currency is EUR 6.50
-0.15 (-2.26%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:58R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | -2.26% | - |
| Aug 25, 2026 | 6.95 | 6.95 | 6.65 | 6.65 | 6.65 | -4.32% | - |
| Aug 24, 2026 | 7.05 | 7.05 | 6.95 | 6.95 | 6.95 | - | - |
| Aug 21, 2026 | 7.05 | 7.05 | 6.95 | 6.95 | 6.95 | - | - |
| Aug 20, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | 6.11% | - |
| Aug 19, 2026 | 6.70 | 6.70 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| Aug 18, 2026 | 6.75 | 6.75 | 6.65 | 6.65 | 6.65 | 5.56% | - |
| Aug 17, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | - | - |
| Aug 14, 2026 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | 4.13% | - |
| Aug 13, 2026 | 6.20 | 6.20 | 6.05 | 6.05 | 6.05 | -11.03% | - |
| Aug 12, 2026 | 7.10 | 7.10 | 6.80 | 6.80 | 6.80 | 1.49% | - |
| Aug 11, 2026 | 7.00 | 7.00 | 6.70 | 6.70 | 6.70 | 9.84% | - |
| Aug 10, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | 5.17% | - |
| Aug 7, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Aug 6, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | 3.64% | - |
| Aug 5, 2026 | 5.90 | 5.90 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| Aug 4, 2026 | 6.05 | 6.05 | 5.65 | 5.65 | 5.65 | -5.04% | - |
| Aug 3, 2026 | 6.15 | 6.15 | 5.95 | 5.95 | 5.95 | 5.31% | - |
| Jul 31, 2026 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Jul 30, 2026 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Jul 29, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.56% | - |
| Jul 28, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -8.59% | - |
| Jul 27, 2026 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -5.88% | - |
| Jul 24, 2026 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Jul 23, 2026 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | 3.79% | - |
| Jul 22, 2026 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | 4.76% | - |
| Jul 21, 2026 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | - | - |
| Jul 20, 2026 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Jul 17, 2026 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | 1.60% | - |
| Jul 16, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | -3.10% | - |
| Jul 15, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | 2.38% | - |
| Jul 14, 2026 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | 5.00% | - |
| Jul 13, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 10, 2026 | 6.05 | 6.10 | 6.00 | 6.00 | 6.00 | -3.23% | - |
| Jul 9, 2026 | 6.50 | 6.50 | 6.20 | 6.20 | 6.20 | 10.71% | - |
| Jul 8, 2026 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | 2.75% | - |
| Jul 7, 2026 | 5.60 | 5.65 | 5.45 | 5.45 | 5.45 | -4.39% | - |
| Jul 6, 2026 | 5.80 | 5.85 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Jul 3, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| Jul 2, 2026 | 5.80 | 5.80 | 5.65 | 5.65 | 5.65 | -6.61% | - |
| Jul 1, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 5.22% | - |
| Jun 30, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | - | - |
| Jun 29, 2026 | 5.90 | 5.95 | 5.75 | 5.75 | 5.75 | -3.36% | - |
| Jun 26, 2026 | 6.10 | 6.10 | 5.95 | 5.95 | 5.95 | 4.39% | - |
| 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% | - |