Total Energy Services Inc. (FRA:5O7)
Germany · Delayed Price · Currency is EUR 23.60
0.00 (0.00%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:5O7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 320 |
| Oct 22, 2026 | 24.40 | 24.75 | 23.60 | 23.60 | 23.60 | -3.28% | 320 |
| Oct 21, 2026 | 24.45 | 24.65 | 24.40 | 24.40 | 24.40 | -0.81% | 10 |
| Oct 20, 2026 | 23.60 | 24.65 | 23.60 | 24.60 | 24.60 | 4.24% | 965 |
| Oct 19, 2026 | 22.85 | 23.75 | 22.85 | 23.60 | 23.60 | 6.31% | 250 |
| Oct 16, 2026 | 21.90 | 22.20 | 21.90 | 22.20 | 22.20 | 0.45% | 5 |
| Oct 15, 2026 | 22.65 | 22.65 | 22.10 | 22.10 | 22.10 | -3.70% | - |
| Oct 14, 2026 | 22.85 | 22.95 | 22.85 | 22.95 | 22.95 | 1.10% | - |
| Oct 13, 2026 | 22.45 | 22.70 | 22.40 | 22.70 | 22.70 | 1.34% | - |
| Oct 12, 2026 | 22.10 | 22.40 | 22.10 | 22.40 | 22.40 | - | 500 |
| Oct 9, 2026 | 21.30 | 22.40 | 21.30 | 22.40 | 22.40 | 5.41% | - |
| Oct 8, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 1.92% | - |
| Oct 7, 2026 | 21.65 | 21.70 | 20.85 | 20.85 | 20.85 | -4.14% | 250 |
| Oct 6, 2026 | 21.70 | 21.75 | 21.70 | 21.75 | 21.75 | 2.35% | - |
| Oct 5, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.47% | - |
| Oct 2, 2026 | 21.20 | 21.35 | 21.20 | 21.35 | 21.35 | - | - |
| Oct 1, 2026 | 20.85 | 21.50 | 20.85 | 21.35 | 21.35 | -0.70% | 30 |
| Sep 30, 2026 | 21.30 | 21.50 | 21.30 | 21.50 | 21.50 | - | - |
| Sep 29, 2026 | 21.45 | 21.50 | 20.45 | 21.50 | 21.50 | -0.12% | - |
| Sep 28, 2026 | 21.65 | 21.65 | 21.50 | 21.60 | 21.53 | 0.70% | - |
| Sep 25, 2026 | 22.50 | 22.65 | 21.45 | 21.45 | 21.38 | -5.51% | 100 |
| Sep 24, 2026 | 22.35 | 22.70 | 22.35 | 22.70 | 22.62 | 0.67% | - |
| Sep 23, 2026 | 22.10 | 22.55 | 22.00 | 22.55 | 22.47 | 2.50% | - |
| Sep 22, 2026 | 21.80 | 22.20 | 21.80 | 22.00 | 21.92 | - | 103 |
| Sep 21, 2026 | 22.30 | 22.30 | 22.00 | 22.00 | 21.92 | -1.12% | 100 |
| Sep 18, 2026 | 22.25 | 22.40 | 22.25 | 22.25 | 22.17 | - | 100 |
| Sep 17, 2026 | 22.40 | 22.65 | 22.25 | 22.25 | 22.17 | -1.55% | - |
| Sep 16, 2026 | 22.70 | 22.75 | 22.60 | 22.60 | 22.52 | - | - |
| Sep 15, 2026 | 21.60 | 22.60 | 21.60 | 22.60 | 22.52 | 0.44% | - |
| Sep 14, 2026 | 23.00 | 23.45 | 22.50 | 22.50 | 22.42 | 2.27% | 1,039 |
| Sep 11, 2026 | 21.70 | 22.00 | 21.70 | 22.00 | 21.92 | 0.46% | - |
| Sep 10, 2026 | 21.40 | 21.90 | 21.40 | 21.90 | 21.82 | 3.06% | 285 |
| Sep 9, 2026 | 21.10 | 21.25 | 21.10 | 21.25 | 21.18 | 0.95% | - |
| Sep 8, 2026 | 20.35 | 21.05 | 20.35 | 21.05 | 20.98 | 0.24% | - |
| Sep 7, 2026 | 20.30 | 21.00 | 20.30 | 21.00 | 20.93 | 4.22% | 200 |
| Sep 4, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.08 | -1.23% | - |
| Sep 3, 2026 | 20.15 | 20.40 | 20.15 | 20.40 | 20.33 | 2.72% | 25 |
| Sep 2, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.79 | 1.74% | - |
| Sep 1, 2026 | 19.36 | 19.52 | 19.36 | 19.52 | 19.45 | -1.11% | - |
| Aug 31, 2026 | 19.30 | 19.74 | 19.30 | 19.74 | 19.67 | 3.79% | 30 |
| Aug 28, 2026 | 19.32 | 19.62 | 19.02 | 19.02 | 18.95 | 0.74% | 151 |
| Aug 27, 2026 | 18.82 | 18.88 | 18.82 | 18.88 | 18.81 | 0.85% | 170 |
| Aug 26, 2026 | 18.70 | 18.72 | 18.70 | 18.72 | 18.66 | -1.47% | - |
| Aug 25, 2026 | 18.92 | 19.22 | 18.92 | 19.00 | 18.93 | -2.96% | 43 |
| Aug 24, 2026 | 19.32 | 19.58 | 19.32 | 19.58 | 19.51 | 4.93% | 260 |
| Aug 21, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 18.60 | 0.76% | - |
| Aug 20, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 18.46 | -2.53% | - |
| Aug 19, 2026 | 18.96 | 19.00 | 18.96 | 19.00 | 18.93 | - | 41 |
| Aug 18, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.93 | -3.26% | - |
| Aug 17, 2026 | 19.06 | 19.76 | 19.06 | 19.64 | 19.57 | 3.92% | 451 |