Topaz Energy Corp. (FRA:5XU)
Germany · Delayed Price · Currency is EUR 18.50
+0.20 (1.09%)
Last updated: Jun 26, 2026, 7:16 PM CET
FRA:5XU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 18.30 | 18.50 | 18.20 | 18.50 | 18.50 | 1.09% | 1 |
| Jun 25, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Jun 24, 2026 | 18.70 | 18.70 | 18.50 | 18.50 | 18.50 | -1.60% | - |
| Jun 23, 2026 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | 2.73% | - |
| Jun 22, 2026 | 18.30 | 18.40 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Jun 19, 2026 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | -1.60% | - |
| Jun 18, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -3.09% | - |
| Jun 17, 2026 | 18.70 | 19.40 | 18.70 | 19.40 | 19.40 | 3.19% | 2,700 |
| Jun 16, 2026 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | -3.09% | - |
| Jun 15, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.44% | - |
| Jun 12, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.68 | -0.50% | - |
| Jun 11, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 19.78 | 0.50% | - |
| Jun 10, 2026 | 19.80 | 19.90 | 19.80 | 19.90 | 19.68 | -0.50% | - |
| Jun 9, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 19.78 | -0.99% | - |
| Jun 8, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 19.98 | - | - |
| Jun 5, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.98 | 1.51% | - |
| Jun 4, 2026 | 20.00 | 20.20 | 19.90 | 19.90 | 19.68 | -1.49% | - |
| Jun 3, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 19.98 | 2.02% | - |
| Jun 2, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.58 | -0.50% | - |
| Jun 1, 2026 | 19.80 | 19.90 | 19.80 | 19.90 | 19.68 | 1.53% | - |
| May 29, 2026 | 19.60 | 19.70 | 19.60 | 19.60 | 19.39 | -0.51% | - |
| May 28, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.49 | -0.51% | - |
| May 27, 2026 | 19.90 | 19.90 | 19.80 | 19.80 | 19.58 | -2.94% | - |
| May 26, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.18 | 2.00% | - |
| May 25, 2026 | 19.80 | 20.00 | 19.80 | 20.00 | 19.78 | -2.91% | - |
| May 22, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.38 | -1.90% | - |
| May 21, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 20.77 | 0.96% | - |
| May 20, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.57 | - | - |
| May 19, 2026 | 20.80 | 20.80 | 20.60 | 20.80 | 20.57 | 0.97% | - |
| May 18, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.38 | 0.98% | - |
| May 15, 2026 | 20.40 | 20.60 | 20.40 | 20.40 | 20.18 | 3.55% | 15 |
| May 14, 2026 | 19.70 | 19.80 | 19.70 | 19.70 | 19.49 | -2.48% | - |
| May 13, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 19.98 | 2.02% | - |
| May 12, 2026 | 19.70 | 19.80 | 19.70 | 19.80 | 19.58 | 1.54% | - |
| May 11, 2026 | 19.60 | 19.90 | 19.50 | 19.50 | 19.29 | 1.04% | 100 |
| May 8, 2026 | 19.50 | 19.50 | 19.30 | 19.30 | 19.09 | -0.52% | - |
| May 7, 2026 | 19.70 | 19.70 | 19.40 | 19.40 | 19.19 | - | - |
| May 6, 2026 | 19.70 | 19.70 | 19.40 | 19.40 | 19.19 | -0.51% | - |
| May 5, 2026 | 19.60 | 19.60 | 19.50 | 19.50 | 19.29 | - | - |
| May 4, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.29 | - | - |
| Apr 30, 2026 | 19.60 | 19.60 | 19.50 | 19.50 | 19.29 | 1.56% | - |
| Apr 29, 2026 | 19.00 | 19.20 | 19.00 | 19.20 | 18.99 | 1.05% | - |
| Apr 28, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.79 | 1.60% | - |
| Apr 27, 2026 | 18.70 | 18.80 | 18.70 | 18.70 | 18.50 | -0.53% | - |
| Apr 24, 2026 | 18.90 | 18.90 | 18.80 | 18.80 | 18.60 | 1.08% | - |
| Apr 23, 2026 | 18.70 | 18.70 | 18.60 | 18.60 | 18.40 | 0.54% | - |
| Apr 22, 2026 | 18.40 | 18.50 | 18.40 | 18.50 | 18.30 | 0.54% | - |
| Apr 21, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.20 | - | - |
| Apr 20, 2026 | 18.60 | 18.60 | 18.40 | 18.40 | 18.20 | 1.66% | 180 |
| Apr 17, 2026 | 18.70 | 18.70 | 18.10 | 18.10 | 17.90 | -4.23% | - |