Teekay Corporation Ltd. (FRA:EI5)
Germany · Delayed Price · Currency is EUR 9.30
-0.15 (-1.59%)
Last updated: Jul 20, 2026, 3:25 PM CET
FRA:EI5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 9.15 | 9.30 | 9.15 | 9.30 | 9.30 | -1.59% | - |
| Jul 17, 2026 | 9.35 | 9.45 | 9.35 | 9.45 | 9.45 | -0.53% | - |
| Jul 16, 2026 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | -0.52% | - |
| Jul 15, 2026 | 9.45 | 9.55 | 9.45 | 9.55 | 9.55 | 1.06% | - |
| Jul 14, 2026 | 9.35 | 9.45 | 9.35 | 9.45 | 9.45 | -0.53% | - |
| Jul 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2.15% | - |
| Jul 10, 2026 | 9.20 | 9.30 | 9.20 | 9.30 | 9.30 | -2.62% | - |
| Jul 9, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.60% | - |
| Jul 8, 2026 | 9.25 | 9.40 | 9.20 | 9.40 | 9.40 | 3.30% | - |
| Jul 7, 2026 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 1.11% | - |
| Jul 6, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 1.12% | - |
| Jul 3, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.14% | - |
| Jul 2, 2026 | 8.65 | 8.80 | 8.65 | 8.80 | 8.80 | 1.73% | - |
| Jul 1, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -3.35% | - |
| Jun 30, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | -5.79% | - |
| Jun 29, 2026 | 9.40 | 9.50 | 9.40 | 9.50 | 9.50 | -0.52% | - |
| Jun 26, 2026 | 9.70 | 9.70 | 9.55 | 9.55 | 9.55 | -9.05% | - |
| Jun 25, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -3.67% | - |
| Jun 24, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% | - |
| Jun 23, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 3.88% | - |
| Jun 22, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | - | - |
| Jun 19, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Jun 18, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | -1.92% | - |
| Jun 17, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 0.97% | - |
| Jun 16, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Jun 15, 2026 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Jun 12, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Jun 11, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | - |
| Jun 10, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.54% | - |
| Jun 9, 2026 | 9.95 | 9.95 | 9.85 | 9.85 | 9.85 | 0.51% | - |
| Jun 8, 2026 | 9.90 | 9.95 | 9.80 | 9.80 | 9.80 | 0.51% | - |
| Jun 5, 2026 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | -0.51% | - |
| Jun 4, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.51% | - |
| Jun 3, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.55% | - |
| Jun 2, 2026 | 9.80 | 9.90 | 9.70 | 9.70 | 9.70 | -0.51% | 4,571 |
| Jun 1, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | -0.51% | - |
| May 29, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -5.77% | - |
| May 28, 2026 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 0.97% | - |
| May 27, 2026 | 10.40 | 10.50 | 10.30 | 10.30 | 10.30 | -2.83% | - |
| May 26, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | 0.56% | - |
| May 25, 2026 | 11.50 | 11.50 | 11.40 | 11.40 | 10.54 | -1.72% | - |
| May 22, 2026 | 11.50 | 11.60 | 11.50 | 11.60 | 10.73 | -2.52% | - |
| May 21, 2026 | 12.00 | 12.10 | 11.90 | 11.90 | 11.00 | 2.59% | 188 |
| May 20, 2026 | 11.40 | 11.60 | 11.40 | 11.60 | 10.73 | - | - |
| May 19, 2026 | 11.50 | 11.60 | 11.50 | 11.60 | 10.73 | 2.65% | - |
| May 18, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 10.45 | 0.89% | - |
| May 15, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.36 | -2.61% | - |
| May 14, 2026 | 11.20 | 11.50 | 11.20 | 11.50 | 10.63 | 0.88% | - |
| May 13, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 10.54 | -1.72% | - |
| May 12, 2026 | 11.50 | 11.60 | 11.50 | 11.60 | 10.73 | -1.69% | - |