Tenaz Energy Corp. (FRA:7F4)
Germany · Delayed Price · Currency is EUR 37.00
+0.80 (2.21%)
Last updated: Aug 26, 2026, 3:51 PM CET
FRA:7F4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 36.60 | 37.00 | 36.60 | 37.00 | 37.00 | 2.21% | - |
| Aug 25, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -3.72% | - |
| Aug 24, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.08% | - |
| Aug 21, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.54% | - |
| Aug 20, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.09% | - |
| Aug 19, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 3.98% | - |
| Aug 18, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 4.76% | - |
| Aug 17, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Aug 14, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -2.33% | - |
| Aug 13, 2026 | 35.00 | 35.00 | 34.40 | 34.40 | 34.40 | -1.15% | - |
| Aug 12, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Aug 11, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 4.82% | - |
| Aug 10, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.61% | - |
| Aug 7, 2026 | 33.20 | 33.20 | 33.00 | 33.00 | 33.00 | 1.85% | - |
| Aug 6, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -3.57% | - |
| Aug 5, 2026 | 33.80 | 34.60 | 33.60 | 33.60 | 33.60 | -2.33% | 70 |
| Aug 4, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | - |
| Aug 3, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -2.29% | - |
| Jul 31, 2026 | 34.40 | 35.00 | 34.40 | 35.00 | 35.00 | 6.06% | 100 |
| Jul 30, 2026 | 33.20 | 33.20 | 33.00 | 33.00 | 33.00 | -2.37% | - |
| Jul 29, 2026 | 32.60 | 33.80 | 32.60 | 33.80 | 33.80 | 2.42% | 100 |
| Jul 28, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -4.07% | - |
| Jul 27, 2026 | 34.60 | 34.80 | 34.40 | 34.40 | 34.40 | -4.44% | 500 |
| Jul 24, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| Jul 23, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 5.85% | - |
| Jul 22, 2026 | 33.00 | 34.20 | 33.00 | 34.20 | 34.20 | 1.18% | - |
| Jul 21, 2026 | 33.00 | 33.80 | 33.00 | 33.80 | 33.80 | 4.97% | 100 |
| Jul 20, 2026 | 32.80 | 32.80 | 32.20 | 32.20 | 32.20 | 1.26% | - |
| Jul 17, 2026 | 31.20 | 31.80 | 31.20 | 31.80 | 31.80 | 0.63% | - |
| Jul 16, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Jul 15, 2026 | 30.40 | 31.80 | 30.40 | 31.80 | 31.80 | 6.00% | 300 |
| Jul 14, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 4.17% | - |
| Jul 13, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.41% | - |
| Jul 10, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.74% | - |
| Jul 9, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 4.29% | - |
| Jul 8, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.94% | - |
| Jul 7, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -4.23% | - |
| Jul 6, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Jul 3, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Jul 2, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Jul 1, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 200 |
| Jun 30, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.08% | - |
| Jun 29, 2026 | 28.20 | 28.80 | 28.20 | 28.80 | 28.80 | 2.13% | 72 |
| 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% | - |