Total Energy Services Inc. (FRA:5O7)
Germany · Delayed Price · Currency is EUR 10.04
+0.12 (1.21%)
At close: Jan 30, 2026
Total Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 1.21% | - |
| Jan 29, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -1.39% | - |
| Jan 28, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 2.55% | - |
| Jan 27, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 1.76% | - |
| Jan 26, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -1.03% | - |
| Jan 23, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -2.79% | - |
| Jan 22, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 3.94% | - |
| Jan 21, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.42% | - |
| Jan 20, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Jan 19, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Jan 16, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.52% | - |
| Jan 15, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.21% | - |
| Jan 14, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 2.89% | - |
| Jan 13, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.97% | - |
| Jan 12, 2026 | 9.27 | 9.57 | 9.26 | 9.26 | 9.26 | -0.32% | 213 |
| Jan 9, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 1.53% | - |
| Jan 8, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | - |
| Jan 7, 2026 | 9.21 | 9.21 | 9.10 | 9.10 | 9.10 | -1.94% | - |
| Jan 6, 2026 | 9.24 | 9.28 | 9.23 | 9.28 | 9.28 | -2.01% | - |
| Jan 5, 2026 | 9.34 | 9.47 | 9.34 | 9.47 | 9.47 | 4.76% | 300 |
| Jan 2, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -3.00% | - |
| Dec 30, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.26 | 2.42% | - |
| Dec 29, 2025 | 9.22 | 9.22 | 9.10 | 9.10 | 9.04 | -0.76% | 300 |
| Dec 23, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.11 | -0.76% | - |
| Dec 22, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.18 | 2.33% | - |
| Dec 19, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 8.97 | 0.11% | - |
| Dec 18, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 8.96 | -0.44% | - |
| Dec 17, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.00 | -2.05% | - |
| Dec 16, 2025 | 9.30 | 9.30 | 9.25 | 9.25 | 9.19 | -1.18% | - |
| Dec 15, 2025 | 9.46 | 9.46 | 9.36 | 9.36 | 9.30 | -1.06% | - |
| Dec 12, 2025 | 9.31 | 9.46 | 9.31 | 9.46 | 9.40 | 2.27% | - |
| Dec 11, 2025 | 9.34 | 9.34 | 9.25 | 9.25 | 9.19 | -0.86% | - |
| Dec 10, 2025 | 9.31 | 9.33 | 9.31 | 9.33 | 9.27 | 2.08% | - |
| Dec 9, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.08 | 1.11% | - |
| Dec 8, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 8.98 | -1.09% | - |
| Dec 5, 2025 | 9.00 | 9.14 | 9.00 | 9.14 | 9.08 | 2.01% | - |
| Dec 4, 2025 | 8.89 | 8.96 | 8.89 | 8.96 | 8.90 | 2.52% | - |
| Dec 3, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.68 | -1.24% | - |
| Dec 2, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.79 | 1.72% | - |
| Dec 1, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.64 | 0.69% | - |
| Nov 28, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.58 | 1.29% | - |
| Nov 27, 2025 | 8.61 | 8.61 | 8.53 | 8.53 | 8.47 | -1.61% | - |
| Nov 26, 2025 | 8.58 | 8.67 | 8.58 | 8.67 | 8.61 | -0.34% | - |
| Nov 25, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.64 | 1.64% | - |
| Nov 24, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.50 | 2.51% | - |
| Nov 21, 2025 | 8.39 | 8.39 | 8.35 | 8.35 | 8.29 | -0.83% | - |
| Nov 20, 2025 | 8.54 | 8.72 | 8.42 | 8.42 | 8.36 | -1.75% | - |
| Nov 19, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.51 | 2.51% | - |
| Nov 18, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.30 | -2.45% | - |
| Nov 17, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.51 | 3.63% | - |