Topaz Energy Corp. (FRA:5XU)
Germany · Delayed Price · Currency is EUR 17.80
+0.30 (1.71%)
At close: Jan 28, 2026
Topaz Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | -1.10% | - |
| Jan 29, 2026 | 17.90 | 18.20 | 17.90 | 18.20 | 18.20 | 2.25% | - |
| Jan 28, 2026 | 17.60 | 17.80 | 17.60 | 17.80 | 17.80 | 1.71% | - |
| Jan 27, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Jan 26, 2026 | 17.50 | 17.50 | 17.40 | 17.40 | 17.40 | - | - |
| Jan 23, 2026 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | 1.16% | - |
| Jan 22, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | 2.99% | - |
| Jan 21, 2026 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | -1.18% | - |
| Jan 20, 2026 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | - | - |
| Jan 19, 2026 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | 1.20% | - |
| Jan 16, 2026 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 1.21% | - |
| Jan 15, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Jan 14, 2026 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | -0.60% | - |
| Jan 13, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Jan 12, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 5.06% | - |
| Jan 9, 2026 | 16.30 | 16.30 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| Jan 8, 2026 | 16.00 | 16.00 | 15.60 | 15.60 | 15.60 | -1.89% | - |
| Jan 7, 2026 | 16.30 | 16.40 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Jan 6, 2026 | 16.40 | 16.40 | 16.10 | 16.10 | 16.10 | -3.01% | - |
| Jan 5, 2026 | 16.90 | 16.90 | 16.60 | 16.60 | 16.60 | 1.22% | - |
| Jan 2, 2026 | 16.90 | 16.90 | 16.40 | 16.40 | 16.40 | -2.96% | - |
| Dec 30, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 5.62% | - |
| Dec 29, 2025 | 16.80 | 16.80 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Dec 23, 2025 | 16.60 | 16.60 | 16.20 | 16.20 | 16.20 | 3.18% | - |
| Dec 22, 2025 | 16.40 | 16.40 | 15.70 | 15.70 | 15.70 | - | - |
| 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% | - |