Hornbeck Offshore Services, Inc. (FRA:CTV)
Germany · Delayed Price · Currency is EUR 7.37
-0.09 (-1.21%)
At close: Sep 18, 2026
FRA:CTV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.52% | - |
| Aug 13, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.34% | - |
| Aug 12, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.93% | - |
| Aug 11, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 4.15% | - |
| Aug 10, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -2.27% | - |
| Aug 7, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 5.54% | - |
| Aug 6, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -3.40% | - |
| Aug 5, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 3.52% | - |
| Aug 4, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Aug 3, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.95% | - |
| Jul 31, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.58% | - |
| Jul 30, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -1.20% | - |
| Jul 29, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -4.98% | - |
| Jul 28, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -2.23% | - |
| Jul 27, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 1.55% | - |
| Jul 24, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.14% | - |
| Jul 23, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.72% | - |
| Jul 22, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 2.33% | - |
| Jul 21, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.85% | - |
| Jul 20, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 1.35% | - |
| Jul 17, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.25% | - |
| Jul 16, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -1.46% | - |
| Jul 15, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.12% | - |
| Jul 14, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 2.23% | - |
| Jul 13, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 3.33% | - |