Teekay Corporation Ltd. (FRA:EI5)
Germany · Delayed Price · Currency is EUR 10.20
-0.30 (-2.86%)
At close: Mar 27, 2026
FRA:EI5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | -2.86% | - |
| Mar 26, 2026 | 10.30 | 10.50 | 10.20 | 10.50 | 10.50 | 0.96% | - |
| Mar 25, 2026 | 10.60 | 10.70 | 10.40 | 10.40 | 10.40 | - | - |
| Mar 24, 2026 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 4.00% | - |
| Mar 23, 2026 | 9.90 | 10.10 | 9.90 | 10.00 | 10.00 | 0.50% | 1,000 |
| Mar 20, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Mar 19, 2026 | 9.95 | 10.10 | 9.90 | 10.10 | 10.10 | 1.00% | 33 |
| Mar 18, 2026 | 9.80 | 10.00 | 9.80 | 10.00 | 10.00 | 2.56% | 1,600 |
| Mar 17, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | 1.56% | - |
| Mar 16, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.05% | - |
| Mar 13, 2026 | 9.65 | 9.65 | 9.50 | 9.50 | 9.50 | -2.56% | - |
| Mar 12, 2026 | 10.10 | 10.10 | 9.75 | 9.75 | 9.75 | -4.41% | - |
| Mar 11, 2026 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | -5.56% | - |
| Mar 10, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% | 1,559 |
| Mar 9, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | 0.95% | - |
| Mar 6, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -4.55% | - |
| Mar 5, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.80% | - |
| Mar 4, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Mar 3, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -7.69% | - |
| Mar 2, 2026 | 11.20 | 11.70 | 11.00 | 11.70 | 11.70 | 9.35% | - |
| Feb 27, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Feb 26, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | 100 |
| Feb 25, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Feb 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Feb 23, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Feb 20, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.00% | - |
| Feb 19, 2026 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 2.04% | - |
| Feb 18, 2026 | 9.70 | 9.90 | 9.70 | 9.80 | 9.80 | 2.08% | 430 |
| Feb 17, 2026 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| Feb 16, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 4.37% | - |
| Feb 13, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -3.17% | - |
| Feb 12, 2026 | 9.40 | 9.45 | 9.40 | 9.45 | 9.45 | 6.78% | - |
| Feb 11, 2026 | 8.75 | 8.85 | 8.75 | 8.85 | 8.85 | -0.56% | - |
| Feb 10, 2026 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | 2.30% | - |
| Feb 9, 2026 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | 1.75% | - |
| Feb 6, 2026 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | - | - |
| Feb 5, 2026 | 8.55 | 8.55 | 8.50 | 8.55 | 8.55 | -1.72% | - |
| Feb 4, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Feb 3, 2026 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | 2.94% | - |
| Feb 2, 2026 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | 0.59% | - |
| Jan 30, 2026 | 8.35 | 8.45 | 8.35 | 8.45 | 8.45 | 1.20% | - |
| Jan 29, 2026 | 8.30 | 8.35 | 8.30 | 8.35 | 8.35 | 3.73% | - |
| Jan 28, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Jan 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Jan 26, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | - | - |
| Jan 23, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -2.42% | - |
| Jan 22, 2026 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| Jan 21, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | 0.61% | - |
| Jan 20, 2026 | 8.10 | 8.15 | 8.05 | 8.15 | 8.15 | - | - |
| Jan 19, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.21% | - |