Total Energy Services Inc. (FRA:5O7)
Germany · Delayed Price · Currency is EUR 8.70
+0.06 (0.69%)
Last updated: Dec 1, 2025, 8:07 AM CET
Total Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | - | 0.69% | - |
| Nov 28, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 1.29% | - |
| Nov 27, 2025 | 8.61 | 8.61 | 8.53 | 8.53 | 8.53 | -1.61% | - |
| Nov 26, 2025 | 8.58 | 8.67 | 8.58 | 8.67 | 8.67 | -0.34% | - |
| Nov 25, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.64% | - |
| Nov 24, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 2.51% | - |
| Nov 21, 2025 | 8.39 | 8.39 | 8.35 | 8.35 | 8.35 | -0.83% | - |
| Nov 20, 2025 | 8.54 | 8.72 | 8.42 | 8.42 | 8.42 | -1.75% | - |
| Nov 19, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 2.51% | - |
| Nov 18, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -2.45% | - |
| Nov 17, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 3.63% | - |
| Nov 14, 2025 | 8.10 | 8.27 | 8.10 | 8.27 | 8.27 | -0.24% | - |
| Nov 13, 2025 | 9.09 | 9.09 | 8.29 | 8.29 | 8.29 | -8.80% | - |
| Nov 12, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 1.79% | - |
| Nov 11, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 1.13% | - |
| Nov 10, 2025 | 8.78 | 8.83 | 8.78 | 8.83 | 8.83 | 0.91% | - |
| Nov 7, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.02% | - |
| Nov 6, 2025 | 8.79 | 8.84 | 8.79 | 8.84 | 8.84 | 0.68% | - |
| Nov 5, 2025 | 8.65 | 8.78 | 8.65 | 8.78 | 8.78 | 0.23% | - |
| Nov 4, 2025 | 8.90 | 8.90 | 8.76 | 8.76 | 8.76 | 2.22% | - |
| Nov 3, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 2.27% | - |
| Oct 31, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.95% | - |
| Oct 30, 2025 | 8.38 | 8.46 | 8.38 | 8.46 | 8.46 | 0.59% | - |
| Oct 29, 2025 | 8.32 | 8.44 | 8.32 | 8.41 | 8.41 | -0.12% | - |
| Oct 28, 2025 | 8.39 | 8.42 | 8.39 | 8.42 | 8.42 | 0.12% | - |
| Oct 27, 2025 | 8.44 | 8.44 | 8.41 | 8.41 | 8.41 | -1.41% | 100 |
| Oct 24, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.35% | - |
| Oct 23, 2025 | 8.24 | 8.50 | 8.24 | 8.50 | 8.50 | 3.53% | - |
| Oct 22, 2025 | 8.05 | 8.21 | 8.05 | 8.21 | 8.21 | 1.73% | - |
| Oct 21, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 2.15% | - |
| Oct 20, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.77% | - |
| Oct 17, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -1.88% | - |
| Oct 16, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -1.60% | - |
| Oct 15, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - | - |
| Oct 14, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.62% | - |
| Oct 13, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -4.72% | - |
| Oct 10, 2025 | 8.57 | 8.57 | 8.47 | 8.47 | 8.47 | -2.19% | - |
| Oct 9, 2025 | 8.62 | 8.66 | 8.62 | 8.66 | 8.66 | 0.46% | - |
| Oct 8, 2025 | 8.65 | 8.65 | 8.60 | 8.62 | 8.62 | -1.60% | - |
| Oct 7, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 2.10% | - |
| Oct 6, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -1.94% | - |
| Oct 3, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Oct 2, 2025 | 8.76 | 8.76 | 8.75 | 8.75 | 8.75 | 1.86% | - |
| Oct 1, 2025 | 8.65 | 8.65 | 8.59 | 8.59 | 8.59 | -2.39% | - |
| Sep 30, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.92% | - |
| Sep 29, 2025 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | -1.27% | - |
| Sep 26, 2025 | 8.53 | 8.66 | 8.53 | 8.66 | 8.60 | 0.70% | - |
| Sep 25, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.54 | 0.12% | - |
| Sep 24, 2025 | 8.33 | 8.59 | 8.33 | 8.59 | 8.53 | 2.02% | - |
| Sep 23, 2025 | 8.34 | 8.52 | 8.34 | 8.42 | 8.36 | 0.60% | - |