Hornbeck Offshore Services, Inc. (FRA:CTV)
Germany · Delayed Price · Currency is EUR 5.80
-0.06 (-1.02%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:CTV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.02% | 50 |
| Oct 22, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -0.42% | - |
| Oct 21, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -2.40% | - |
| Oct 20, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 1.94% | - |
| Oct 19, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.34% | - |
| Oct 16, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.50% | - |
| Oct 15, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -5.60% | - |
| Oct 14, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -2.08% | - |
| Oct 13, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -0.31% | - |
| Oct 12, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.40% | - |
| Oct 9, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 1.14% | - |
| Oct 8, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -2.45% | - |
| Oct 7, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.18% | - |
| Oct 6, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.60% | - |
| Oct 5, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -1.03% | - |
| Oct 2, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.22% | - |
| Oct 1, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.97% | - |
| Sep 30, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -3.10% | - |
| Sep 29, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -3.62% | - |
| Sep 28, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 1.41% | - |
| Sep 25, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -1.67% | - |
| Sep 24, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -1.17% | - |
| Sep 23, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 0.28% | - |
| Sep 22, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.55% | - |
| Sep 21, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -1.90% | - |
| Sep 18, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -1.21% | - |
| Sep 17, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.07% | - |
| Sep 16, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 2.83% | - |
| Sep 15, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -5.48% | - |
| Sep 14, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 1.46% | - |
| Sep 11, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.85% | - |
| Sep 10, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -1.17% | - |
| Sep 9, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -1.59% | - |
| Sep 8, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.82% | - |
| Sep 7, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -0.38% | - |
| Sep 4, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -8.42% | - |
| Sep 3, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -4.04% | - |
| Sep 2, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 3.14% | - |
| Sep 1, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 1.74% | - |
| Aug 31, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.70% | - |
| Aug 28, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 2.95% | - |
| Aug 27, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.66% | - |
| Aug 26, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - | - |
| Aug 25, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -3.10% | - |
| Aug 24, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -1.19% | - |
| Aug 21, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.06% | - |
| Aug 20, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.06% | - |
| Aug 19, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -1.57% | - |
| Aug 18, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.68% | - |
| Aug 17, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 3.01% | - |