EOG Resources, Inc. (FRA:EO5)
Germany · Delayed Price · Currency is EUR 114.05
+1.00 (0.88%)
Last updated: May 14, 2026, 8:05 AM CET
FRA:EO5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 112.75 | 113.05 | 112.75 | 113.05 | - | -0.83% | - |
| May 12, 2026 | 112.80 | 114.00 | 112.80 | 114.00 | 114.00 | 0.97% | 189 |
| May 11, 2026 | 111.25 | 112.90 | 111.25 | 112.90 | 112.90 | 2.17% | - |
| May 8, 2026 | 109.75 | 111.25 | 109.75 | 110.50 | 110.50 | -2.39% | 508 |
| May 7, 2026 | 113.40 | 113.40 | 113.20 | 113.20 | 113.20 | -1.95% | 53 |
| May 6, 2026 | 117.65 | 117.65 | 115.45 | 115.45 | 115.45 | -4.47% | 60 |
| May 5, 2026 | 119.55 | 121.70 | 119.55 | 120.85 | 120.85 | -0.04% | 66 |
| May 4, 2026 | 116.90 | 120.90 | 116.90 | 120.90 | 120.90 | 1.34% | - |
| Apr 30, 2026 | 118.85 | 119.30 | 118.85 | 119.30 | 119.30 | 4.01% | - |
| Apr 29, 2026 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | -0.69% | - |
| Apr 28, 2026 | 113.60 | 115.50 | 113.60 | 115.50 | 115.50 | 1.67% | - |
| Apr 27, 2026 | 113.20 | 113.60 | 113.20 | 113.60 | 113.60 | -0.04% | - |
| Apr 24, 2026 | 113.95 | 113.95 | 113.65 | 113.65 | 113.65 | -0.83% | 23 |
| Apr 23, 2026 | 113.60 | 114.60 | 113.60 | 114.60 | 114.60 | 0.84% | - |
| Apr 22, 2026 | 109.50 | 113.65 | 109.50 | 113.65 | 113.65 | 0.75% | - |
| Apr 21, 2026 | 108.10 | 112.80 | 108.10 | 112.80 | 112.80 | 3.11% | - |
| Apr 20, 2026 | 109.65 | 109.65 | 109.40 | 109.40 | 109.40 | 0.32% | - |
| Apr 17, 2026 | 112.25 | 112.25 | 109.05 | 109.05 | 109.05 | -3.88% | 445 |
| Apr 16, 2026 | 110.35 | 113.45 | 110.35 | 113.45 | 113.45 | 1.02% | - |
| Apr 15, 2026 | 111.15 | 112.30 | 111.15 | 112.30 | 111.43 | -0.80% | 80 |
| Apr 14, 2026 | 114.80 | 114.80 | 112.50 | 113.20 | 112.33 | -3.08% | 595 |
| Apr 13, 2026 | 120.75 | 120.75 | 116.80 | 116.80 | 115.90 | 0.91% | 50 |
| Apr 10, 2026 | 115.25 | 115.75 | 115.25 | 115.75 | 114.86 | -0.22% | - |
| Apr 9, 2026 | 118.75 | 121.85 | 116.00 | 116.00 | 115.10 | -2.44% | 20 |
| Apr 8, 2026 | 115.35 | 118.90 | 113.45 | 118.90 | 117.98 | -4.46% | 34 |
| Apr 7, 2026 | 123.70 | 124.90 | 123.70 | 124.45 | 123.49 | 1.26% | 100 |
| Apr 2, 2026 | 123.62 | 123.62 | 122.90 | 122.90 | 121.95 | 1.79% | - |
| Apr 1, 2026 | 122.64 | 122.64 | 120.74 | 120.74 | 119.81 | -2.60% | 80 |
| Mar 31, 2026 | 129.76 | 129.76 | 123.96 | 123.96 | 123.00 | -5.08% | - |
| Mar 30, 2026 | 129.14 | 134.50 | 129.14 | 130.60 | 129.59 | 2.59% | 420 |
| Mar 27, 2026 | 127.30 | 127.30 | 127.30 | 127.30 | 126.32 | -0.31% | - |
| Mar 26, 2026 | 124.00 | 127.70 | 124.00 | 127.70 | 126.71 | 3.20% | - |
| Mar 25, 2026 | 122.38 | 123.74 | 122.38 | 123.74 | 122.78 | 0.86% | - |
| Mar 24, 2026 | 119.62 | 122.68 | 119.62 | 122.68 | 121.73 | 3.51% | - |
| Mar 23, 2026 | 122.26 | 122.26 | 118.52 | 118.52 | 117.60 | -0.12% | 100 |
| Mar 20, 2026 | 117.38 | 118.66 | 117.38 | 118.66 | 117.74 | -0.80% | - |
| Mar 19, 2026 | 119.14 | 119.62 | 119.14 | 119.62 | 118.70 | -0.18% | - |
| Mar 18, 2026 | 116.64 | 119.84 | 116.64 | 119.84 | 118.91 | 2.04% | - |
| Mar 17, 2026 | 117.12 | 117.44 | 117.12 | 117.44 | 116.53 | 0.74% | - |
| Mar 16, 2026 | 118.50 | 118.50 | 116.58 | 116.58 | 115.68 | 0.87% | 60 |
| Mar 13, 2026 | 115.00 | 115.58 | 115.00 | 115.58 | 114.69 | 0.84% | - |
| Mar 12, 2026 | 113.62 | 114.62 | 113.62 | 114.62 | 113.73 | 0.21% | - |
| Mar 11, 2026 | 108.42 | 114.50 | 108.42 | 114.38 | 113.50 | 4.04% | 135 |
| Mar 10, 2026 | 110.62 | 111.44 | 109.94 | 109.94 | 109.09 | -1.75% | 47 |
| Mar 9, 2026 | 114.62 | 115.46 | 111.90 | 111.90 | 111.04 | -0.96% | 20 |
| Mar 6, 2026 | 112.86 | 114.50 | 112.86 | 112.98 | 112.11 | 0.52% | 100 |
| Mar 5, 2026 | 110.62 | 112.40 | 110.62 | 112.40 | 111.53 | 2.42% | - |
| Mar 4, 2026 | 109.82 | 109.82 | 109.74 | 109.74 | 108.89 | -0.27% | - |
| Mar 3, 2026 | 111.42 | 111.42 | 109.92 | 110.04 | 109.19 | 1.01% | 4 |
| Mar 2, 2026 | 115.88 | 115.88 | 107.46 | 108.94 | 108.10 | 4.09% | 494 |