Tenaz Energy Corp. (FRA:7F4)
Germany · Delayed Price · Currency is EUR 41.20
-0.20 (-0.48%)
At close: Mar 27, 2026
FRA:7F4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 40.60 | 41.20 | 40.60 | 41.20 | 41.20 | -0.48% | - |
| Mar 26, 2026 | 40.80 | 41.40 | 40.80 | 41.40 | 41.40 | 3.50% | - |
| Mar 25, 2026 | 40.00 | 40.80 | 40.00 | 40.00 | 40.00 | 2.04% | 25 |
| Mar 24, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.01% | - |
| Mar 23, 2026 | 42.40 | 43.20 | 39.60 | 39.60 | 39.60 | -1.98% | 327 |
| Mar 20, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 4.66% | - |
| Mar 19, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -3.02% | - |
| Mar 18, 2026 | 39.00 | 39.80 | 39.00 | 39.80 | 39.80 | 6.99% | 1,239 |
| Mar 17, 2026 | 36.80 | 37.20 | 36.80 | 37.20 | 37.20 | 3.91% | - |
| Mar 16, 2026 | 35.00 | 35.80 | 35.00 | 35.80 | 35.80 | 1.70% | 65 |
| Mar 13, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Mar 12, 2026 | 35.60 | 35.60 | 32.20 | 35.20 | 35.20 | 0.57% | 80 |
| Mar 11, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 3.55% | - |
| Mar 10, 2026 | 33.00 | 33.80 | 33.00 | 33.80 | 33.80 | 3.05% | 25 |
| Mar 9, 2026 | 31.20 | 32.80 | 31.20 | 32.80 | 32.80 | 5.13% | 471 |
| Mar 6, 2026 | 30.60 | 31.20 | 30.60 | 31.20 | 31.20 | -0.64% | - |
| Mar 5, 2026 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | 5.37% | - |
| Mar 4, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Mar 3, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Mar 2, 2026 | 28.80 | 29.20 | 28.80 | 29.20 | 29.20 | 3.55% | - |
| Feb 27, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Feb 26, 2026 | 27.60 | 28.20 | 27.60 | 28.20 | 28.20 | 2.17% | 83 |
| Feb 25, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Feb 24, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -3.52% | - |
| Feb 23, 2026 | 27.80 | 28.40 | 27.80 | 28.40 | 28.40 | -0.70% | 2,698 |
| Feb 20, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.72% | - |
| Feb 19, 2026 | 27.80 | 29.40 | 27.80 | 29.40 | 29.40 | 13.08% | 1,500 |
| Feb 18, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.36% | - |
| Feb 17, 2026 | 25.40 | 26.00 | 25.40 | 25.40 | 25.40 | - | 200 |
| Feb 16, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | - |
| Feb 13, 2026 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | -3.85% | - |
| Feb 12, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Feb 11, 2026 | 25.20 | 26.00 | 25.20 | 26.00 | 26.00 | - | - |
| Feb 10, 2026 | 25.60 | 26.20 | 25.60 | 26.00 | 26.00 | 1.56% | 209 |
| Feb 9, 2026 | 25.00 | 25.60 | 25.00 | 25.60 | 25.60 | 4.92% | 127 |
| Feb 6, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -4.69% | - |
| Feb 5, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2.40% | - |
| Feb 4, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 7.76% | - |
| Feb 3, 2026 | 22.60 | 23.20 | 22.60 | 23.20 | 23.20 | 5.45% | 127 |
| Feb 2, 2026 | 23.00 | 23.60 | 22.00 | 22.00 | 22.00 | -5.98% | 513 |
| Jan 30, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 2.63% | - |
| Jan 29, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Jan 28, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 4.67% | - |
| Jan 27, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Jan 26, 2026 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | 3.81% | 1,104 |
| Jan 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jan 22, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Jan 21, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Jan 20, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.91% | - |
| Jan 19, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |