HighPeak Energy, Inc. (FRA:58R)
Germany · Delayed Price · Currency is EUR 5.30
+0.05 (0.95%)
Last updated: Apr 24, 2026, 8:02 AM CET
FRA:58R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | - | 5.00% | - |
| 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% | - |
| Apr 16, 2026 | 4.90 | 4.90 | 4.84 | 4.84 | 4.84 | -1.63% | - |
| Apr 15, 2026 | 4.96 | 4.96 | 4.92 | 4.92 | 4.92 | -6.29% | - |
| Apr 14, 2026 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -5.41% | - |
| Apr 13, 2026 | 5.35 | 5.55 | 5.35 | 5.55 | 5.55 | 4.72% | - |
| Apr 10, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -3.64% | - |
| Apr 9, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 0.92% | - |
| Apr 8, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | -8.40% | - |
| Apr 7, 2026 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Apr 2, 2026 | 5.45 | 5.90 | 5.45 | 5.90 | 5.90 | 3.51% | - |
| Apr 1, 2026 | 5.95 | 5.95 | 5.70 | 5.70 | 5.70 | -12.31% | - |
| Mar 31, 2026 | 6.60 | 6.65 | 6.50 | 6.50 | 6.50 | 7.44% | - |
| Mar 30, 2026 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | 4.31% | - |
| Mar 27, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | 2.65% | - |
| Mar 26, 2026 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 3.67% | - |
| Mar 25, 2026 | 5.85 | 5.85 | 5.45 | 5.45 | 5.45 | -4.39% | - |
| Mar 24, 2026 | 5.50 | 5.70 | 5.45 | 5.70 | 5.70 | 6.54% | - |
| Mar 23, 2026 | 5.75 | 5.75 | 5.35 | 5.35 | 5.35 | -3.60% | - |
| Mar 20, 2026 | 5.85 | 5.85 | 5.55 | 5.55 | 5.55 | -2.63% | - |
| Mar 19, 2026 | 5.95 | 5.95 | 5.70 | 5.70 | 5.70 | - | - |
| Mar 18, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 1.79% | - |
| Mar 17, 2026 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | - | - |
| Mar 16, 2026 | 5.20 | 5.60 | 5.20 | 5.60 | 5.60 | 22.27% | - |
| Mar 13, 2026 | 4.90 | 4.94 | 4.58 | 4.58 | 4.58 | 0.88% | - |
| Mar 12, 2026 | 4.64 | 4.64 | 4.54 | 4.54 | 4.54 | -1.30% | - |
| Mar 11, 2026 | 4.68 | 4.68 | 4.60 | 4.60 | 4.60 | 1.77% | - |
| Mar 10, 2026 | 4.64 | 4.64 | 4.52 | 4.52 | 4.52 | -7.38% | - |
| Mar 9, 2026 | 5.20 | 5.20 | 4.88 | 4.88 | 4.88 | 5.17% | - |
| Mar 6, 2026 | 4.56 | 4.64 | 4.56 | 4.64 | 4.64 | 1.75% | - |
| Mar 5, 2026 | 4.52 | 4.56 | 4.52 | 4.56 | 4.56 | 3.17% | - |
| Mar 4, 2026 | 4.82 | 4.82 | 4.42 | 4.42 | 4.42 | -10.16% | 6,330 |
| Mar 3, 2026 | 4.84 | 4.92 | 4.82 | 4.92 | 4.92 | 5.58% | - |
| Mar 2, 2026 | 4.60 | 4.66 | 4.60 | 4.66 | 4.63 | 9.91% | - |
| Feb 27, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.21 | 3.92% | - |
| Feb 26, 2026 | 4.16 | 4.16 | 4.08 | 4.08 | 4.05 | -3.32% | - |
| Feb 25, 2026 | 4.26 | 4.26 | 4.22 | 4.22 | 4.19 | -1.86% | - |
| Feb 24, 2026 | 4.36 | 4.36 | 4.30 | 4.30 | 4.27 | -2.27% | - |
| Feb 23, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.37 | -4.35% | - |
| Feb 20, 2026 | 4.70 | 4.70 | 4.60 | 4.60 | 4.57 | 4.07% | - |
| Feb 19, 2026 | 4.40 | 4.42 | 4.40 | 4.42 | 4.39 | 9.41% | - |
| Feb 18, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.01 | -3.35% | - |
| Feb 17, 2026 | 4.26 | 4.26 | 4.18 | 4.18 | 4.15 | -0.95% | - |
| Feb 16, 2026 | 4.26 | 4.26 | 4.22 | 4.22 | 4.19 | 11.05% | - |
| Feb 13, 2026 | 3.84 | 3.84 | 3.80 | 3.80 | 3.77 | -12.44% | - |
| Feb 12, 2026 | 4.40 | 4.40 | 4.34 | 4.34 | 4.31 | 13.02% | - |
| Feb 11, 2026 | 3.88 | 3.88 | 3.84 | 3.84 | 3.81 | 1.05% | - |