Talos Energy Inc. (FRA:7T2)
Germany · Delayed Price · Currency is EUR 14.29
+0.35 (2.51%)
At close: Mar 27, 2026
FRA:7T2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 2.51% | - |
| Mar 26, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 3.57% | - |
| Mar 25, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 3.90% | - |
| Mar 24, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.12% | - |
| Mar 23, 2026 | 13.23 | 13.95 | 12.97 | 12.97 | 12.97 | 3.35% | 1,949 |
| Mar 20, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 1.70% | - |
| Mar 19, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 2.37% | - |
| Mar 18, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 2.73% | - |
| Mar 17, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -2.53% | - |
| Mar 16, 2026 | 12.06 | 12.25 | 12.04 | 12.04 | 12.04 | 3.08% | 174 |
| Mar 13, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 1.79% | - |
| Mar 12, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 3.66% | - |
| Mar 11, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -1.73% | - |
| Mar 10, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -9.56% | - |
| Mar 9, 2026 | 11.57 | 12.45 | 11.57 | 12.45 | 12.45 | 9.93% | - |
| Mar 6, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 1.71% | - |
| Mar 5, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.22% | - |
| Mar 4, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 2.53% | - |
| Mar 3, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.79% | - |
| Mar 2, 2026 | 11.40 | 11.67 | 10.49 | 10.80 | 10.80 | 11.34% | 550 |
| Feb 27, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.08% | - |
| Feb 26, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -3.69% | - |
| Feb 25, 2026 | 10.65 | 10.65 | 9.87 | 9.87 | 9.87 | -11.04% | 600 |
| Feb 24, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -1.60% | - |
| Feb 23, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -2.72% | - |
| Feb 20, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 4.75% | - |
| Feb 19, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.09% | - |
| Feb 18, 2026 | 10.60 | 11.06 | 10.60 | 11.05 | 11.05 | 0.87% | 1,000 |
| Feb 17, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.32% | - |
| Feb 16, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 4.37% | - |
| Feb 13, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -6.19% | - |
| Feb 12, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 5.20% | - |
| Feb 11, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.88% | - |
| Feb 10, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 1.13% | - |
| Feb 9, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 5.76% | - |
| Feb 6, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -2.99% | - |
| Feb 5, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 3.23% | - |
| Feb 4, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 2.70% | - |
| Feb 3, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -2.14% | - |
| Feb 2, 2026 | 9.86 | 10.00 | 9.86 | 10.00 | 10.00 | - | 928 |
| Jan 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.27% | - |
| Jan 29, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -1.15% | - |
| Jan 28, 2026 | 9.74 | 9.89 | 9.74 | 9.89 | 9.89 | 2.36% | 383 |
| Jan 27, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.69% | - |
| Jan 26, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.78% | - |
| Jan 23, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -1.92% | - |
| Jan 22, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 3.01% | - |
| Jan 21, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -1.50% | - |
| Jan 20, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.68% | - |
| Jan 19, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -3.35% | - |