Topaz Energy Corp. (FRA:5XU)
Germany · Delayed Price · Currency is EUR 18.90
+0.30 (1.61%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:5XU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 18.70 | 18.70 | 18.60 | 18.60 | 18.60 | 0.54% | - |
| Apr 22, 2026 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | 0.54% | - |
| Apr 21, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Apr 20, 2026 | 18.60 | 18.60 | 18.40 | 18.40 | 18.40 | 1.66% | 180 |
| Apr 17, 2026 | 18.70 | 18.70 | 18.10 | 18.10 | 18.10 | -4.23% | - |
| Apr 16, 2026 | 18.60 | 18.90 | 18.60 | 18.90 | 18.90 | 1.61% | - |
| Apr 15, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Apr 14, 2026 | 18.80 | 18.80 | 18.70 | 18.70 | 18.70 | -2.09% | - |
| Apr 13, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 4.37% | - |
| Apr 10, 2026 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | -3.17% | - |
| Apr 9, 2026 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | 3.85% | - |
| Apr 8, 2026 | 18.40 | 18.40 | 18.20 | 18.20 | 18.20 | -4.21% | - |
| Apr 7, 2026 | 19.30 | 19.30 | 19.00 | 19.00 | 19.00 | -2.56% | - |
| Apr 2, 2026 | 19.10 | 19.50 | 19.10 | 19.50 | 19.50 | 3.17% | - |
| Apr 1, 2026 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | -3.08% | - |
| Mar 31, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.02% | - |
| Mar 30, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.03% | - |
| Mar 27, 2026 | 19.40 | 19.50 | 19.40 | 19.50 | 19.50 | - | - |
| Mar 26, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.52% | - |
| Mar 25, 2026 | 19.50 | 19.50 | 19.40 | 19.40 | 19.40 | -2.51% | - |
| Mar 24, 2026 | 19.80 | 19.90 | 19.80 | 19.90 | 19.90 | 0.51% | - |
| Mar 23, 2026 | 20.40 | 20.40 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Mar 20, 2026 | 20.00 | 20.20 | 20.00 | 20.00 | 20.00 | - | - |
| Mar 19, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| Mar 18, 2026 | 19.90 | 20.00 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Mar 17, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | - | - |
| Mar 16, 2026 | 20.00 | 20.00 | 19.90 | 20.00 | 20.00 | 1.52% | 180 |
| Mar 13, 2026 | 19.80 | 19.80 | 19.70 | 19.70 | 19.70 | -1.50% | - |
| Mar 12, 2026 | 20.00 | 20.20 | 20.00 | 20.00 | 19.78 | 1.01% | - |
| Mar 11, 2026 | 19.50 | 19.80 | 19.50 | 19.80 | 19.59 | - | - |
| Mar 10, 2026 | 20.00 | 20.00 | 19.80 | 19.80 | 19.59 | -0.50% | - |
| Mar 9, 2026 | 20.00 | 20.00 | 19.90 | 19.90 | 19.68 | -3.40% | - |
| Mar 6, 2026 | 20.00 | 20.60 | 20.00 | 20.60 | 20.38 | 4.04% | - |
| Mar 5, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.59 | 1.54% | - |
| Mar 4, 2026 | 19.80 | 19.80 | 19.50 | 19.50 | 19.29 | -4.41% | - |
| Mar 3, 2026 | 20.00 | 20.40 | 20.00 | 20.40 | 20.18 | 3.55% | - |
| Mar 2, 2026 | 19.80 | 19.80 | 19.70 | 19.70 | 19.49 | 2.07% | - |
| Feb 27, 2026 | 19.10 | 19.30 | 19.10 | 19.30 | 19.09 | 3.76% | - |
| Feb 26, 2026 | 18.80 | 18.80 | 18.60 | 18.60 | 18.40 | -1.06% | - |
| Feb 25, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.60 | 1.08% | - |
| Feb 24, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.40 | 0.54% | - |
| Feb 23, 2026 | 18.30 | 18.50 | 18.30 | 18.50 | 18.30 | 1.65% | - |
| Feb 20, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.00 | 1.11% | - |
| Feb 19, 2026 | 17.90 | 18.00 | 17.90 | 18.00 | 17.81 | 1.12% | - |
| Feb 18, 2026 | 17.60 | 17.80 | 17.60 | 17.80 | 17.61 | 0.56% | - |
| Feb 17, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.51 | 0.57% | - |
| Feb 16, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.41 | 0.57% | - |
| Feb 13, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.31 | -1.13% | - |
| Feb 12, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.51 | 1.14% | - |
| Feb 11, 2026 | 17.40 | 17.50 | 17.40 | 17.50 | 17.31 | - | - |