Topaz Energy Corp. (FRA:5XU)
Germany · Delayed Price · Currency is EUR 15.70
-0.30 (-1.88%)
Last updated: Dec 19, 2025, 3:29 PM CET
Topaz Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 16.40 | 16.40 | 15.70 | 15.70 | 15.70 | -1.88% | - |
| Dec 18, 2025 | 16.70 | 16.70 | 16.00 | 16.00 | 16.00 | 1.91% | - |
| Dec 17, 2025 | 16.50 | 16.50 | 15.70 | 15.70 | 15.70 | -2.48% | - |
| Dec 16, 2025 | 16.90 | 16.90 | 16.10 | 16.10 | 16.10 | -2.42% | - |
| Dec 15, 2025 | 17.20 | 17.20 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Dec 12, 2025 | 17.30 | 17.30 | 16.60 | 16.60 | 16.39 | -0.60% | - |
| Dec 11, 2025 | 17.40 | 17.40 | 16.70 | 16.70 | 16.49 | -0.60% | - |
| Dec 10, 2025 | 17.30 | 17.30 | 16.80 | 16.80 | 16.59 | -1.75% | - |
| Dec 9, 2025 | 17.60 | 17.60 | 17.10 | 17.10 | 16.88 | -2.29% | - |
| Dec 8, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.28 | 2.34% | - |
| Dec 5, 2025 | 17.60 | 17.60 | 17.10 | 17.10 | 16.88 | -1.16% | - |
| Dec 4, 2025 | 17.60 | 17.60 | 17.30 | 17.30 | 17.08 | 4.22% | - |
| Dec 3, 2025 | 17.20 | 17.20 | 16.60 | 16.60 | 16.39 | -0.60% | - |
| Dec 2, 2025 | 17.30 | 17.30 | 16.70 | 16.70 | 16.49 | -1.76% | - |
| Dec 1, 2025 | 17.40 | 17.40 | 17.00 | 17.00 | 16.78 | 1.19% | - |
| Nov 28, 2025 | 17.00 | 17.00 | 16.80 | 16.80 | 16.59 | 1.20% | - |
| Nov 27, 2025 | 16.90 | 16.90 | 16.60 | 16.60 | 16.39 | - | - |
| Nov 26, 2025 | 16.90 | 16.90 | 16.60 | 16.60 | 16.39 | 0.61% | - |
| Nov 25, 2025 | 16.90 | 16.90 | 16.50 | 16.50 | 16.29 | - | - |
| Nov 24, 2025 | 16.90 | 16.90 | 16.50 | 16.50 | 16.29 | -0.60% | - |
| Nov 21, 2025 | 16.90 | 16.90 | 16.60 | 16.60 | 16.39 | -0.60% | - |
| Nov 20, 2025 | 17.00 | 17.00 | 16.70 | 16.70 | 16.49 | 1.83% | - |
| Nov 19, 2025 | 16.70 | 16.70 | 16.40 | 16.40 | 16.19 | 1.86% | - |
| Nov 18, 2025 | 16.20 | 16.30 | 16.10 | 16.10 | 15.90 | 0.63% | - |
| Nov 17, 2025 | 16.20 | 16.20 | 16.00 | 16.00 | 15.80 | 0.63% | - |
| Nov 14, 2025 | 16.00 | 16.00 | 15.90 | 15.90 | 15.70 | -1.24% | - |
| Nov 13, 2025 | 16.20 | 16.20 | 16.10 | 16.10 | 15.90 | 1.90% | - |
| Nov 12, 2025 | 16.10 | 16.10 | 15.80 | 15.80 | 15.60 | 0.64% | - |
| Nov 11, 2025 | 15.90 | 15.90 | 15.70 | 15.70 | 15.50 | 1.95% | - |
| Nov 10, 2025 | 15.60 | 15.60 | 15.40 | 15.40 | 15.21 | 0.65% | - |
| Nov 7, 2025 | 15.50 | 15.50 | 15.30 | 15.30 | 15.11 | 2.00% | - |
| Nov 6, 2025 | 15.30 | 15.30 | 15.00 | 15.00 | 14.81 | 1.35% | - |
| Nov 5, 2025 | 15.10 | 15.10 | 14.80 | 14.80 | 14.61 | -1.33% | - |
| Nov 4, 2025 | 15.20 | 15.20 | 15.00 | 15.00 | 14.81 | -0.66% | - |
| Nov 3, 2025 | 15.30 | 15.30 | 15.10 | 15.10 | 14.91 | -2.58% | - |
| Oct 31, 2025 | 15.40 | 15.50 | 15.20 | 15.50 | 15.30 | 1.31% | - |
| Oct 30, 2025 | 15.30 | 15.30 | 15.10 | 15.30 | 15.11 | -0.65% | - |
| Oct 29, 2025 | 15.30 | 15.40 | 15.10 | 15.40 | 15.21 | 1.32% | - |
| Oct 28, 2025 | 15.10 | 15.20 | 14.90 | 15.20 | 15.01 | - | - |
| Oct 27, 2025 | 15.20 | 15.20 | 15.00 | 15.20 | 15.01 | 2.01% | - |
| Oct 24, 2025 | 15.10 | 15.20 | 14.90 | 14.90 | 14.71 | -1.32% | - |
| Oct 23, 2025 | 15.20 | 15.20 | 15.10 | 15.10 | 14.91 | 1.34% | - |
| Oct 22, 2025 | 15.10 | 15.10 | 14.90 | 14.90 | 14.71 | 0.68% | - |
| Oct 21, 2025 | 15.00 | 15.00 | 14.80 | 14.80 | 14.61 | 1.37% | - |
| Oct 20, 2025 | 14.80 | 14.80 | 14.60 | 14.60 | 14.42 | -0.68% | - |
| Oct 17, 2025 | 14.80 | 14.80 | 14.70 | 14.70 | 14.51 | -2.00% | - |
| Oct 16, 2025 | 15.20 | 15.20 | 15.00 | 15.00 | 14.81 | -0.66% | - |
| Oct 15, 2025 | 15.30 | 15.30 | 15.10 | 15.10 | 14.91 | - | - |
| Oct 14, 2025 | 15.40 | 15.40 | 15.10 | 15.10 | 14.91 | -0.66% | - |
| Oct 13, 2025 | 15.40 | 15.40 | 15.20 | 15.20 | 15.01 | - | - |