Total Energy Services Inc. (FRA:5O7)
Germany · Delayed Price · Currency is EUR 14.60
-0.16 (-1.08%)
At close: Mar 27, 2026
FRA:5O7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.18 | 14.60 | 14.18 | 14.60 | 14.60 | -1.08% | 290 |
| Mar 26, 2026 | 14.56 | 14.76 | 14.56 | 14.76 | 14.76 | 1.51% | - |
| Mar 25, 2026 | 14.34 | 14.54 | 14.34 | 14.54 | 14.54 | 1.25% | - |
| Mar 24, 2026 | 13.76 | 14.36 | 13.76 | 14.36 | 14.36 | 5.12% | 150 |
| Mar 23, 2026 | 13.40 | 14.46 | 13.10 | 13.66 | 13.66 | 1.34% | 1,390 |
| Mar 20, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -1.89% | - |
| Mar 19, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -0.29% | - |
| Mar 18, 2026 | 13.52 | 13.78 | 13.52 | 13.78 | 13.78 | 0.15% | 100 |
| Mar 17, 2026 | 13.52 | 14.14 | 13.52 | 13.76 | 13.76 | 6.50% | 910 |
| Mar 16, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 4.03% | - |
| Mar 13, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - | - |
| Mar 12, 2026 | 12.38 | 12.42 | 12.38 | 12.42 | 12.42 | 9.72% | - |
| Mar 11, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -3.41% | - |
| Mar 10, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -0.17% | - |
| Mar 9, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -1.68% | - |
| Mar 6, 2026 | 11.80 | 11.94 | 11.80 | 11.94 | 11.94 | 1.70% | - |
| Mar 5, 2026 | 11.62 | 11.74 | 11.62 | 11.74 | 11.74 | 1.73% | - |
| Mar 4, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.35% | - |
| Mar 3, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Mar 2, 2026 | 11.64 | 11.64 | 11.40 | 11.40 | 11.40 | -2.56% | 200 |
| Feb 27, 2026 | 11.24 | 11.70 | 11.24 | 11.70 | 11.70 | 4.28% | 1,000 |
| Feb 26, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | - |
| Feb 25, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -3.77% | - |
| Feb 24, 2026 | 11.42 | 11.66 | 11.42 | 11.66 | 11.66 | 11.05% | 220 |
| Feb 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.23% | - |
| Feb 20, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.94% | - |
| Feb 19, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.37% | - |
| Feb 18, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 2.89% | - |
| Feb 17, 2026 | 10.44 | 10.44 | 10.38 | 10.38 | 10.38 | -0.57% | - |
| Feb 16, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 3.57% | - |
| Feb 13, 2026 | 10.14 | 10.14 | 10.08 | 10.08 | 10.08 | -4.73% | - |
| Feb 12, 2026 | 10.64 | 10.64 | 10.58 | 10.58 | 10.58 | -0.38% | - |
| Feb 11, 2026 | 10.34 | 10.84 | 10.34 | 10.62 | 10.62 | -1.85% | 1,000 |
| Feb 10, 2026 | 10.56 | 10.82 | 10.56 | 10.82 | 10.82 | 4.84% | 1,500 |
| Feb 9, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 1.38% | - |
| Feb 6, 2026 | 9.91 | 10.18 | 9.91 | 10.18 | 10.18 | 0.79% | - |
| Feb 5, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.59% | - |
| Feb 4, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.99% | - |
| Feb 3, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 1.41% | - |
| Feb 2, 2026 | 10.04 | 10.04 | 9.92 | 9.92 | 9.92 | -1.20% | - |
| 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 | - | - |