Topaz Energy Corp. (FRA:5XU)
Germany · Delayed Price · Currency is EUR 18.70
+0.20 (1.08%)
At close: Sep 18, 2026
FRA:5XU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 18.60 | 18.70 | 18.60 | 18.70 | 18.70 | 1.08% | - |
| Sep 17, 2026 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | -4.64% | - |
| Sep 16, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 2.11% | - |
| Sep 15, 2026 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | 0.09% | - |
| Sep 14, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.98 | 0.52% | - |
| Sep 11, 2026 | 19.20 | 19.20 | 19.10 | 19.10 | 18.88 | -2.05% | - |
| Sep 10, 2026 | 19.20 | 19.50 | 19.20 | 19.50 | 19.28 | -0.51% | - |
| Sep 9, 2026 | 19.50 | 19.60 | 19.50 | 19.60 | 19.38 | -1.01% | - |
| Sep 8, 2026 | 19.90 | 19.90 | 19.80 | 19.80 | 19.58 | 0.51% | - |
| Sep 7, 2026 | 19.60 | 19.70 | 19.60 | 19.70 | 19.48 | 0.51% | - |
| Sep 4, 2026 | 19.70 | 19.70 | 19.60 | 19.60 | 19.38 | -2.97% | - |
| Sep 3, 2026 | 19.90 | 20.20 | 19.90 | 20.20 | 19.97 | - | - |
| Sep 2, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.97 | 1.00% | 500 |
| Sep 1, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 19.77 | 0.50% | - |
| Aug 31, 2026 | 19.70 | 19.90 | 19.70 | 19.90 | 19.67 | - | 100 |
| Aug 28, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.67 | 0.51% | - |
| Aug 27, 2026 | 19.70 | 19.80 | 19.70 | 19.80 | 19.58 | 1.02% | - |
| Aug 26, 2026 | 19.60 | 19.60 | 19.50 | 19.60 | 19.38 | - | - |
| Aug 25, 2026 | 19.80 | 19.80 | 19.60 | 19.60 | 19.38 | -0.51% | - |
| Aug 24, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.48 | -0.51% | - |
| Aug 21, 2026 | 19.70 | 19.80 | 19.70 | 19.80 | 19.58 | 1.54% | - |
| Aug 20, 2026 | 19.30 | 19.50 | 19.30 | 19.50 | 19.28 | -0.51% | - |
| Aug 19, 2026 | 19.40 | 19.60 | 19.40 | 19.60 | 19.38 | 2.08% | 200 |
| Aug 18, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.98 | 1.05% | - |
| Aug 17, 2026 | 18.90 | 19.00 | 18.90 | 19.00 | 18.78 | 2.15% | - |
| Aug 14, 2026 | 18.70 | 18.80 | 18.60 | 18.60 | 18.39 | -0.53% | - |
| Aug 13, 2026 | 18.80 | 18.80 | 18.70 | 18.70 | 18.49 | -1.58% | - |
| Aug 12, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.78 | 0.53% | - |
| Aug 11, 2026 | 19.00 | 19.00 | 18.90 | 18.90 | 18.69 | 1.07% | - |
| Aug 10, 2026 | 18.60 | 18.70 | 18.60 | 18.70 | 18.49 | - | - |
| Aug 7, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.49 | 0.54% | - |
| Aug 6, 2026 | 18.50 | 18.60 | 18.50 | 18.60 | 18.39 | -2.62% | - |
| Aug 5, 2026 | 19.00 | 19.10 | 19.00 | 19.10 | 18.88 | 1.06% | - |
| Aug 4, 2026 | 19.20 | 19.20 | 18.90 | 18.90 | 18.69 | -0.53% | - |
| Aug 3, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.78 | -4.04% | - |
| Jul 31, 2026 | 19.60 | 19.80 | 19.60 | 19.80 | 19.58 | - | - |
| Jul 30, 2026 | 20.00 | 20.00 | 19.80 | 19.80 | 19.58 | -0.50% | - |
| Jul 29, 2026 | 19.70 | 19.90 | 19.70 | 19.90 | 19.67 | 1.02% | - |
| Jul 28, 2026 | 19.60 | 19.70 | 19.60 | 19.70 | 19.48 | -0.51% | - |
| Jul 27, 2026 | 19.70 | 19.80 | 19.70 | 19.80 | 19.58 | -2.94% | - |
| Jul 24, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.17 | -0.97% | - |
| Jul 23, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.37 | 3.00% | - |
| Jul 22, 2026 | 19.90 | 20.20 | 19.90 | 20.00 | 19.77 | 0.50% | - |
| Jul 21, 2026 | 19.80 | 19.90 | 19.70 | 19.90 | 19.67 | -0.50% | - |
| Jul 20, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 19.77 | 0.50% | - |
| Jul 17, 2026 | 19.70 | 19.90 | 19.70 | 19.90 | 19.67 | 3.11% | - |
| Jul 16, 2026 | 19.20 | 19.30 | 19.20 | 19.30 | 19.08 | - | - |
| Jul 15, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.08 | -1.03% | - |
| Jul 14, 2026 | 19.60 | 19.60 | 19.50 | 19.50 | 19.28 | 1.56% | - |
| Jul 13, 2026 | 19.30 | 19.30 | 19.20 | 19.20 | 18.98 | 0.52% | - |