Teekay Corporation Ltd. (FRA:EI5)
Germany · Delayed Price · Currency is EUR 12.30
0.00 (0.00%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:EI5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | - | 28 |
| Oct 22, 2026 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | 1.65% | - |
| Oct 21, 2026 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | - | - |
| Oct 20, 2026 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Oct 19, 2026 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | -2.40% | - |
| Oct 16, 2026 | 12.30 | 12.70 | 12.20 | 12.50 | 12.50 | -1.57% | 28 |
| Oct 15, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | -4.51% | - |
| Oct 14, 2026 | 13.70 | 13.70 | 13.30 | 13.30 | 13.30 | -2.92% | - |
| Oct 13, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | 3.01% | - |
| Oct 12, 2026 | 13.50 | 13.50 | 13.30 | 13.30 | 13.30 | -2.21% | - |
| Oct 9, 2026 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 4.62% | - |
| Oct 8, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 0.78% | - |
| Oct 7, 2026 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | 1.57% | - |
| Oct 6, 2026 | 13.20 | 13.30 | 12.70 | 12.70 | 12.70 | -2.31% | - |
| Oct 5, 2026 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | 1.56% | - |
| Oct 2, 2026 | 12.90 | 13.00 | 12.80 | 12.80 | 12.80 | 3.23% | - |
| Oct 1, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Sep 30, 2026 | 12.30 | 12.40 | 12.30 | 12.30 | 12.30 | 1.65% | - |
| Sep 29, 2026 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Sep 28, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 1.69% | 1,675 |
| Sep 25, 2026 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Sep 24, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Sep 23, 2026 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -4.07% | - |
| Sep 22, 2026 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | -3.15% | - |
| Sep 21, 2026 | 12.70 | 12.80 | 12.70 | 12.70 | 12.70 | 2.42% | - |
| Sep 18, 2026 | 12.70 | 12.70 | 12.40 | 12.40 | 12.40 | - | - |
| Sep 17, 2026 | 12.50 | 12.70 | 12.40 | 12.40 | 12.40 | 1.64% | - |
| Sep 16, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Sep 15, 2026 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | -1.63% | - |
| Sep 14, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 3.36% | - |
| Sep 11, 2026 | 12.10 | 12.10 | 11.90 | 11.90 | 11.90 | 1.71% | - |
| Sep 10, 2026 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | 2.63% | - |
| Sep 9, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | -0.87% | - |
| Sep 8, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Sep 7, 2026 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | 1.77% | - |
| Sep 4, 2026 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | - | - |
| Sep 3, 2026 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | 2.73% | - |
| Sep 2, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| Sep 1, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | - |
| Aug 31, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | 1.85% | - |
| Aug 28, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | 4.85% | - |
| Aug 27, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -8.04% | 20 |
| 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% | - |