HighPeak Energy, Inc. (FRA:58R)
Germany · Delayed Price · Currency is EUR 9.65
-0.15 (-1.53%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:58R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.85 | 9.90 | 9.65 | 9.65 | 9.65 | -1.53% | 75 |
| Oct 22, 2026 | 9.85 | 10.10 | 9.80 | 9.80 | 9.80 | 2.62% | - |
| Oct 21, 2026 | 9.70 | 9.70 | 9.55 | 9.55 | 9.55 | -4.50% | - |
| Oct 20, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | 8.11% | - |
| Oct 19, 2026 | 9.40 | 9.40 | 9.25 | 9.25 | 9.25 | 5.71% | - |
| Oct 16, 2026 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | 1.16% | - |
| Oct 15, 2026 | 8.75 | 8.80 | 8.65 | 8.65 | 8.65 | -2.26% | - |
| Oct 14, 2026 | 8.95 | 8.95 | 8.85 | 8.85 | 8.85 | 4.12% | - |
| Oct 13, 2026 | 8.65 | 8.65 | 8.50 | 8.50 | 8.50 | 3.03% | - |
| Oct 12, 2026 | 8.50 | 8.50 | 8.25 | 8.25 | 8.25 | 9.27% | - |
| Oct 9, 2026 | 7.75 | 7.75 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Oct 8, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 7.80% | - |
| Oct 7, 2026 | 7.25 | 7.25 | 7.05 | 7.05 | 7.05 | -2.76% | - |
| Oct 6, 2026 | 7.20 | 7.25 | 7.15 | 7.25 | 7.25 | - | - |
| Oct 5, 2026 | 6.95 | 7.25 | 6.95 | 7.25 | 7.25 | 8.21% | 75 |
| Oct 2, 2026 | 7.00 | 7.00 | 6.70 | 6.70 | 6.70 | -6.29% | - |
| Oct 1, 2026 | 7.15 | 7.15 | 7.10 | 7.15 | 7.15 | 7.52% | - |
| Sep 30, 2026 | 6.80 | 6.80 | 6.65 | 6.65 | 6.65 | 1.53% | - |
| Sep 29, 2026 | 6.60 | 6.65 | 6.55 | 6.55 | 6.55 | - | - |
| Sep 28, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Sep 25, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | -2.94% | - |
| Sep 24, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Sep 23, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 3.05% | - |
| Sep 22, 2026 | 6.85 | 6.85 | 6.55 | 6.55 | 6.55 | -5.76% | - |
| Sep 21, 2026 | 7.25 | 7.25 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Sep 18, 2026 | 7.20 | 7.20 | 7.05 | 7.05 | 7.05 | 4.44% | - |
| Sep 17, 2026 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | -5.59% | - |
| Sep 16, 2026 | 7.45 | 7.45 | 7.15 | 7.15 | 7.15 | - | - |
| Sep 15, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.72% | - |
| Sep 14, 2026 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | 4.26% | - |
| Sep 11, 2026 | 7.35 | 7.35 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Sep 10, 2026 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 9, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | - | - |
| Sep 8, 2026 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | 2.19% | - |
| Sep 7, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.44% | - |
| Sep 4, 2026 | 7.05 | 7.05 | 6.95 | 6.95 | 6.95 | - | - |
| Sep 3, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 4.51% | - |
| Sep 2, 2026 | 6.95 | 6.95 | 6.65 | 6.65 | 6.65 | -3.62% | - |
| Sep 1, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Aug 31, 2026 | 7.05 | 7.05 | 6.80 | 6.80 | 6.80 | 2.26% | - |
| Aug 28, 2026 | 6.80 | 6.80 | 6.65 | 6.65 | 6.65 | 2.31% | - |
| Aug 27, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | - | - |
| 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 | - | - |