Teekay Corporation Ltd. (FRA:EI5)
Germany · Delayed Price · Currency is EUR 9.80
-0.05 (-0.51%)
Last updated: Jun 4, 2026, 9:55 AM CET
FRA:EI5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 11, 2026 | 11.80 | 11.90 | 11.80 | 11.80 | 10.91 | -1.67% | - |
| May 8, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 11.10 | 4.35% | - |
| May 7, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 10.63 | -4.17% | - |
| May 6, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.10 | 4.35% | - |
| May 5, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 10.63 | 0.88% | - |
| May 4, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 10.54 | 1.79% | - |
| Apr 30, 2026 | 11.10 | 11.20 | 11.10 | 11.20 | 10.36 | -0.88% | - |
| Apr 29, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 10.45 | -0.88% | - |
| Apr 28, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 10.54 | 4.59% | - |
| Apr 27, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.08 | 2.83% | - |
| Apr 24, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 9.80 | 0.95% | - |
| Apr 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 9.71 | -0.94% | - |
| Apr 22, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 9.80 | -3.64% | - |
| Apr 21, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.17 | 0.92% | - |
| Apr 20, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.08 | 2.83% | - |
| Apr 17, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 9.80 | 0.95% | - |
| Apr 16, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 9.71 | 1.94% | - |
| Apr 15, 2026 | 10.10 | 10.30 | 10.10 | 10.30 | 9.52 | -1.90% | - |
| Apr 14, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 9.71 | -0.94% | - |
| Apr 13, 2026 | 10.50 | 10.60 | 10.40 | 10.60 | 9.80 | -0.93% | - |
| Apr 10, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 9.89 | -0.93% | - |
| Apr 9, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 9.99 | 2.86% | - |
| Apr 8, 2026 | 10.70 | 10.70 | 10.50 | 10.50 | 9.71 | -4.55% | - |
| Apr 7, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 10.17 | 5.77% | - |
| Apr 2, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.62 | - | - |
| Apr 1, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 9.62 | -1.89% | - |
| Mar 31, 2026 | 10.30 | 10.60 | 10.30 | 10.60 | 9.80 | 1.92% | 150 |
| Mar 30, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 9.62 | 1.96% | - |
| Mar 27, 2026 | 10.20 | 10.30 | 10.20 | 10.20 | 9.43 | -2.86% | - |
| Mar 26, 2026 | 10.30 | 10.50 | 10.20 | 10.50 | 9.71 | 0.96% | - |
| Mar 25, 2026 | 10.60 | 10.70 | 10.40 | 10.40 | 9.62 | - | - |
| Mar 24, 2026 | 10.20 | 10.40 | 10.20 | 10.40 | 9.62 | 4.00% | - |
| Mar 23, 2026 | 9.90 | 10.10 | 9.90 | 10.00 | 9.25 | 0.50% | 1,000 |