Kolibri Global Energy Inc. (FRA:B120)
Germany · Delayed Price · Currency is EUR 4.845
-0.175 (-3.49%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:B120 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -3.49% | - |
| Aug 25, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -1.38% | - |
| Aug 24, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.97% | - |
| Aug 21, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.98% | - |
| Aug 20, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -1.36% | - |
| Aug 19, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.58% | - |
| Aug 18, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 4.80% | - |
| Aug 17, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.20% | - |
| Aug 14, 2026 | 4.76 | 4.89 | 4.76 | 4.89 | 4.89 | 0.93% | 360 |
| Aug 13, 2026 | 4.59 | 4.84 | 4.59 | 4.84 | 4.84 | 6.84% | 200 |
| Aug 12, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 2.84% | - |
| Aug 11, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 2.68% | - |
| Aug 10, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.58% | - |
| Aug 7, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 5.24% | - |
| Aug 6, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -5.96% | - |
| Aug 5, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.80% | - |
| Aug 4, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.02% | - |
| Aug 3, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.97% | - |
| Jul 31, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -2.38% | - |
| Jul 30, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.23% | - |
| Jul 29, 2026 | 4.16 | 4.43 | 4.16 | 4.43 | 4.43 | 2.19% | 120 |
| Jul 28, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -4.63% | - |
| Jul 27, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -2.58% | - |
| Jul 24, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 2.64% | - |
| Jul 23, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.23% | - |
| Jul 22, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | - |
| Jul 21, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.22% | - |
| Jul 20, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 3.59% | - |
| Jul 17, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.26% | - |
| Jul 16, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -3.95% | - |
| Jul 15, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.51% | - |
| Jul 14, 2026 | 4.40 | 4.63 | 4.40 | 4.63 | 4.63 | 10.65% | 340 |
| Jul 13, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -5.00% | - |
| Jul 10, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.23% | - |
| Jul 9, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 6.14% | - |
| Jul 8, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 4.01% | - |
| Jul 7, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.01% | - |
| Jul 6, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Jul 3, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -2.94% | - |
| Jul 2, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -4.00% | - |
| Jul 1, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 3.54% | - |
| Jun 30, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 4.86% | - |
| Jun 29, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.13% | - |
| Jun 26, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.51% | - |
| Jun 25, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -12.29% | - |
| Jun 24, 2026 | 4.27 | 4.48 | 4.27 | 4.48 | 4.48 | 9.68% | 71 |
| Jun 23, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -2.28% | - |
| Jun 22, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Jun 19, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -3.58% | - |
| Jun 18, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 3.71% | - |