Tenaz Energy Corp. (FRA:7F4)
Germany · Delayed Price · Currency is EUR 28.20
-0.40 (-1.40%)
At close: Jun 26, 2026
FRA:7F4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| Jun 25, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.72% | - |
| Jun 24, 2026 | 30.40 | 30.40 | 29.40 | 29.40 | 29.40 | -3.92% | - |
| Jun 23, 2026 | 31.00 | 31.00 | 30.60 | 30.60 | 30.60 | -1.92% | - |
| Jun 22, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.30% | - |
| Jun 19, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Jun 18, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.32% | - |
| Jun 17, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Jun 16, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Jun 15, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -2.55% | - |
| Jun 12, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Jun 11, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Jun 10, 2026 | 31.00 | 31.80 | 31.00 | 31.80 | 31.80 | -2.45% | 50 |
| Jun 9, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 4.49% | - |
| Jun 8, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -3.11% | - |
| Jun 5, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 3.21% | - |
| Jun 4, 2026 | 32.20 | 33.00 | 31.20 | 31.20 | 31.20 | -2.50% | 468 |
| Jun 3, 2026 | 31.20 | 32.00 | 31.20 | 32.00 | 32.00 | 2.56% | 33 |
| Jun 2, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.27% | - |
| Jun 1, 2026 | 31.00 | 31.60 | 31.00 | 31.60 | 31.60 | 5.33% | - |
| May 29, 2026 | 30.40 | 31.20 | 30.00 | 30.00 | 30.00 | -1.96% | 10 |
| May 28, 2026 | 30.20 | 30.60 | 30.20 | 30.60 | 30.60 | - | 110 |
| May 27, 2026 | 32.60 | 32.60 | 30.60 | 30.60 | 30.60 | -8.93% | 686 |
| May 26, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.75% | - |
| May 25, 2026 | 35.20 | 35.20 | 34.20 | 34.20 | 34.20 | -4.47% | 700 |
| May 22, 2026 | 35.00 | 35.80 | 35.00 | 35.80 | 35.80 | -0.56% | 15 |
| May 21, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.64% | 40 |
| May 20, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -2.14% | - |
| May 19, 2026 | 36.40 | 37.40 | 36.40 | 37.40 | 37.40 | 2.75% | 525 |
| May 18, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 2.82% | - |
| May 15, 2026 | 34.60 | 35.40 | 34.40 | 35.40 | 35.40 | 0.57% | 30 |
| May 14, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -2.76% | - |
| May 13, 2026 | 36.80 | 36.80 | 36.20 | 36.20 | 36.20 | -1.09% | - |
| May 12, 2026 | 36.00 | 36.60 | 36.00 | 36.60 | 36.60 | -0.54% | 38 |
| May 11, 2026 | 36.60 | 36.80 | 36.60 | 36.80 | 36.80 | -4.17% | 15 |
| May 8, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.59% | - |
| May 7, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| May 6, 2026 | 40.20 | 40.20 | 37.80 | 37.80 | 37.80 | -8.25% | - |
| May 5, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 3.52% | - |
| May 4, 2026 | 40.20 | 40.20 | 39.80 | 39.80 | 39.80 | -2.45% | - |
| Apr 30, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.99% | - |
| Apr 29, 2026 | 39.60 | 40.40 | 39.60 | 40.40 | 40.40 | 4.66% | 2,000 |
| Apr 28, 2026 | 37.80 | 38.60 | 37.80 | 38.60 | 38.60 | 3.21% | - |
| Apr 27, 2026 | 37.60 | 38.40 | 37.40 | 37.40 | 37.40 | -5.56% | - |
| Apr 24, 2026 | 39.20 | 39.60 | 39.20 | 39.60 | 39.60 | 3.13% | 158 |
| Apr 23, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.52% | - |
| Apr 22, 2026 | 38.00 | 38.20 | 37.20 | 38.20 | 38.20 | 0.53% | 321 |
| Apr 21, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.60% | - |
| Apr 20, 2026 | 36.80 | 37.40 | 36.80 | 37.40 | 37.40 | -4.59% | - |
| Apr 17, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.51% | 200 |