Teekay Corporation Ltd. (FRA:EI5)
Germany · Delayed Price · Currency is EUR 11.20
-0.10 (-0.88%)
At close: Aug 26, 2026
FRA:EI5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Aug 25, 2026 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | 2.73% | - |
| Aug 24, 2026 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Aug 21, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Aug 20, 2026 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 19, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | 2.80% | - |
| Aug 18, 2026 | 11.00 | 11.00 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Aug 17, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | 5.00% | - |
| Aug 14, 2026 | 10.40 | 10.40 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Aug 13, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 4.12% | - |
| Aug 12, 2026 | 9.70 | 9.70 | 9.65 | 9.70 | 9.70 | 1.04% | - |
| Aug 11, 2026 | 9.55 | 9.60 | 9.55 | 9.60 | 9.60 | -1.03% | - |
| Aug 10, 2026 | 9.65 | 9.70 | 9.65 | 9.70 | 9.70 | - | - |
| Aug 7, 2026 | 9.65 | 9.70 | 9.65 | 9.70 | 9.70 | 4.30% | - |
| Aug 6, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -3.63% | - |
| Aug 5, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -4.46% | - |
| Aug 4, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | - | - |
| Aug 3, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 3.59% | - |
| Jul 31, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.01% | - |
| Jul 30, 2026 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | 2.58% | - |
| Jul 29, 2026 | 9.75 | 9.80 | 9.70 | 9.70 | 9.70 | 0.52% | - |
| Jul 28, 2026 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | -0.52% | - |
| Jul 27, 2026 | 9.75 | 9.80 | 9.70 | 9.70 | 9.70 | 0.52% | - |
| Jul 24, 2026 | 9.70 | 9.75 | 9.65 | 9.65 | 9.65 | - | - |
| Jul 23, 2026 | 9.60 | 9.65 | 9.55 | 9.65 | 9.65 | -1.53% | - |
| Jul 22, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 4.81% | - |
| Jul 21, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | - |
| 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% | - |