Talos Energy Inc. (FRA:7T2)
Germany · Delayed Price · Currency is EUR 11.59
+0.53 (4.75%)
Last updated: Feb 20, 2026, 8:07 AM CET
Talos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -2.45% | - |
| Jan 15, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 4.84% | - |
| Jan 14, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.61% | - |
| Jan 13, 2026 | 9.29 | 9.50 | 9.29 | 9.50 | 9.50 | 3.60% | 1,622 |
| Jan 12, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -1.27% | - |
| Jan 9, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 4.85% | - |
| Jan 8, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -1.07% | - |
| Jan 7, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.84% | - |
| Jan 6, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -5.64% | - |
| Jan 5, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 2.31% | - |
| Jan 2, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.15% | - |
| Dec 30, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 1.72% | - |
| Dec 29, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -2.42% | - |
| Dec 23, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 1.36% | - |
| Dec 22, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 1.09% | - |
| Dec 19, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -3.16% | - |
| Dec 18, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 4.87% | - |
| Dec 17, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -4.56% | - |
| Dec 16, 2025 | 9.44 | 9.48 | 9.44 | 9.48 | 9.48 | -1.80% | 102 |
| Dec 15, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.84% | - |
| Dec 12, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -3.26% | - |
| Dec 11, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.49% | - |
| Dec 10, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 2.27% | - |
| Dec 9, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -2.12% | - |
| Dec 8, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.55% | - |