Tenaz Energy Corp. (FRA:7F4)
Germany · Delayed Price · Currency is EUR 45.20
+1.00 (2.26%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:7F4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 2.26% | 10 |
| Oct 22, 2026 | 44.60 | 45.60 | 44.20 | 44.20 | 44.20 | - | 10 |
| Oct 21, 2026 | 43.80 | 44.20 | 43.80 | 44.20 | 44.20 | - | - |
| Oct 20, 2026 | 44.80 | 44.80 | 44.20 | 44.20 | 44.20 | - | - |
| Oct 19, 2026 | 44.20 | 44.20 | 43.80 | 44.20 | 44.20 | 2.79% | - |
| Oct 16, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.46% | - |
| Oct 15, 2026 | 44.80 | 44.80 | 43.20 | 43.20 | 43.20 | -5.68% | - |
| Oct 14, 2026 | 46.00 | 46.00 | 45.80 | 45.80 | 45.80 | -0.43% | - |
| Oct 13, 2026 | 42.80 | 46.00 | 42.80 | 46.00 | 46.00 | 8.49% | 30 |
| Oct 12, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Oct 9, 2026 | 42.80 | 42.80 | 42.40 | 42.40 | 42.40 | 2.42% | - |
| Oct 8, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | - |
| Oct 7, 2026 | 42.00 | 43.00 | 41.40 | 41.40 | 41.40 | -0.96% | 70 |
| Oct 6, 2026 | 40.20 | 41.80 | 40.20 | 41.80 | 41.80 | 2.45% | - |
| Oct 5, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.99% | - |
| Oct 2, 2026 | 39.40 | 40.40 | 39.40 | 40.40 | 40.40 | 2.54% | - |
| Oct 1, 2026 | 39.00 | 39.40 | 39.00 | 39.40 | 39.40 | 0.51% | - |
| Sep 30, 2026 | 38.80 | 39.20 | 38.80 | 39.20 | 39.20 | -0.51% | - |
| Sep 29, 2026 | 38.80 | 39.40 | 38.20 | 39.40 | 39.40 | 1.03% | - |
| Sep 28, 2026 | 40.20 | 40.20 | 39.00 | 39.00 | 39.00 | -2.01% | - |
| Sep 25, 2026 | 41.80 | 41.80 | 39.80 | 39.80 | 39.80 | -4.78% | - |
| Sep 24, 2026 | 41.20 | 41.80 | 41.20 | 41.80 | 41.80 | 0.97% | - |
| Sep 23, 2026 | 41.00 | 41.40 | 40.80 | 41.40 | 41.40 | - | - |
| Sep 22, 2026 | 42.40 | 42.40 | 41.40 | 41.40 | 41.40 | -2.36% | - |
| Sep 21, 2026 | 44.40 | 44.40 | 42.40 | 42.40 | 42.40 | -3.20% | - |
| Sep 18, 2026 | 43.40 | 44.00 | 43.40 | 43.80 | 43.80 | 0.92% | 10 |
| Sep 17, 2026 | 44.20 | 44.20 | 43.40 | 43.40 | 43.40 | -1.81% | - |
| Sep 16, 2026 | 46.00 | 46.00 | 44.20 | 44.20 | 44.20 | -3.07% | - |
| Sep 15, 2026 | 45.00 | 46.00 | 45.00 | 45.60 | 45.60 | -1.30% | 100 |
| Sep 14, 2026 | 45.60 | 46.20 | 45.60 | 46.20 | 46.20 | 1.76% | - |
| Sep 11, 2026 | 45.20 | 45.40 | 45.20 | 45.40 | 45.40 | 2.25% | - |
| Sep 10, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -2.20% | - |
| Sep 9, 2026 | 41.80 | 45.40 | 41.80 | 45.40 | 45.40 | 9.13% | - |
| Sep 8, 2026 | 40.20 | 41.60 | 40.20 | 41.60 | 41.60 | 3.48% | - |
| Sep 7, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Sep 4, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.01% | - |
| Sep 3, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -2.93% | - |
| Sep 2, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.49% | - |
| Sep 1, 2026 | 40.00 | 40.80 | 40.00 | 40.80 | 40.80 | 3.03% | - |
| Aug 31, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 3.13% | - |
| Aug 28, 2026 | 38.80 | 38.80 | 38.40 | 38.40 | 38.40 | 0.52% | - |
| Aug 27, 2026 | 38.00 | 38.20 | 38.00 | 38.20 | 38.20 | 3.24% | - |
| 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 | - | - |