EOG Resources, Inc. (FRA:EO5)
Germany · Delayed Price · Currency is EUR 146.05
+5.45 (3.88%)
At close: Oct 23, 2026
FRA:EO5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 140.70 | 146.10 | 140.70 | 146.05 | 146.05 | 3.88% | 65 |
| Oct 22, 2026 | 140.10 | 140.60 | 140.10 | 140.60 | 140.60 | 0.46% | 10 |
| Oct 21, 2026 | 139.95 | 139.95 | 139.95 | 139.95 | 139.95 | - | - |
| Oct 20, 2026 | 139.95 | 139.95 | 139.95 | 139.95 | 139.95 | 0.18% | - |
| Oct 19, 2026 | 138.75 | 140.20 | 138.75 | 139.70 | 139.70 | -0.29% | 3 |
| Oct 16, 2026 | 133.25 | 140.10 | 133.25 | 140.10 | 140.10 | 4.21% | - |
| Oct 15, 2026 | 135.35 | 135.35 | 135.35 | 135.35 | 134.44 | 0.07% | - |
| Oct 14, 2026 | 135.25 | 135.25 | 135.25 | 135.25 | 134.34 | -0.70% | - |
| Oct 13, 2026 | 132.75 | 136.20 | 132.75 | 136.20 | 135.28 | 1.11% | 135 |
| Oct 12, 2026 | 130.30 | 134.70 | 130.30 | 134.70 | 133.79 | 3.42% | - |
| Oct 9, 2026 | 130.25 | 130.25 | 130.25 | 130.25 | 129.37 | 1.36% | - |
| Oct 8, 2026 | 128.50 | 128.50 | 128.50 | 128.50 | 127.64 | 0.74% | - |
| Oct 7, 2026 | 127.55 | 127.55 | 127.55 | 127.55 | 126.69 | 0.24% | - |
| Oct 6, 2026 | 127.25 | 127.25 | 127.25 | 127.25 | 126.39 | -0.59% | - |
| Oct 5, 2026 | 123.85 | 128.00 | 123.85 | 128.00 | 127.14 | 1.95% | - |
| Oct 2, 2026 | 123.85 | 125.55 | 123.85 | 125.55 | 124.71 | 2.91% | - |
| Oct 1, 2026 | 119.20 | 122.00 | 119.20 | 122.00 | 121.18 | 0.04% | 80 |
| Sep 30, 2026 | 121.95 | 121.95 | 121.95 | 121.95 | 121.13 | -0.89% | - |
| Sep 29, 2026 | 123.05 | 123.05 | 123.05 | 123.05 | 122.22 | -0.40% | - |
| Sep 28, 2026 | 123.45 | 123.55 | 123.45 | 123.55 | 122.72 | 0.24% | - |
| Sep 25, 2026 | 122.75 | 123.25 | 122.75 | 123.25 | 122.42 | -1.52% | - |
| Sep 24, 2026 | 123.15 | 125.15 | 123.15 | 125.15 | 124.31 | 0.44% | - |
| Sep 23, 2026 | 120.55 | 124.60 | 120.55 | 124.60 | 123.76 | 2.34% | - |
| Sep 22, 2026 | 122.95 | 122.95 | 121.75 | 121.75 | 120.93 | -0.61% | - |
| Sep 21, 2026 | 123.80 | 123.80 | 122.50 | 122.50 | 121.68 | -2.51% | - |
| Sep 18, 2026 | 125.15 | 125.65 | 125.15 | 125.65 | 124.80 | -0.63% | - |
| Sep 17, 2026 | 124.85 | 126.45 | 124.85 | 126.45 | 125.60 | 0.44% | - |
| Sep 16, 2026 | 131.05 | 131.05 | 125.90 | 125.90 | 125.05 | -5.09% | - |
| Sep 15, 2026 | 128.25 | 132.65 | 128.25 | 132.65 | 131.76 | 3.47% | - |
| Sep 14, 2026 | 128.05 | 128.40 | 128.05 | 128.20 | 127.34 | 1.18% | - |
| Sep 11, 2026 | 124.85 | 126.70 | 124.85 | 126.70 | 125.85 | -0.20% | - |
| Sep 10, 2026 | 126.00 | 126.95 | 125.95 | 126.95 | 126.10 | 0.40% | 19 |
| Sep 9, 2026 | 123.80 | 126.45 | 123.80 | 126.45 | 125.60 | 0.92% | 31 |
| Sep 8, 2026 | 126.20 | 126.20 | 125.30 | 125.30 | 124.46 | -0.28% | - |
| Sep 7, 2026 | 124.75 | 125.65 | 124.75 | 125.65 | 124.80 | 0.56% | - |
| Sep 4, 2026 | 124.20 | 124.95 | 124.20 | 124.95 | 124.11 | -1.30% | - |
| Sep 3, 2026 | 126.60 | 126.60 | 126.60 | 126.60 | 125.75 | -0.31% | - |
| Sep 2, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.15 | 2.46% | - |
| Sep 1, 2026 | 123.95 | 123.95 | 123.95 | 123.95 | 123.12 | 0.04% | - |
| Aug 31, 2026 | 124.40 | 124.40 | 123.90 | 123.90 | 123.07 | 0.12% | - |
| Aug 28, 2026 | 122.45 | 123.75 | 122.45 | 123.75 | 122.92 | -0.16% | - |
| Aug 27, 2026 | 122.60 | 123.95 | 122.60 | 123.95 | 123.12 | -0.32% | 80 |
| Aug 26, 2026 | 124.35 | 124.35 | 124.35 | 124.35 | 123.51 | -2.13% | - |
| Aug 25, 2026 | 127.05 | 127.05 | 127.05 | 127.05 | 126.20 | -1.74% | - |
| Aug 24, 2026 | 129.30 | 129.30 | 129.30 | 129.30 | 128.43 | -1.18% | - |
| Aug 21, 2026 | 129.50 | 130.85 | 129.50 | 130.85 | 129.97 | 3.11% | - |
| Aug 20, 2026 | 126.90 | 126.90 | 126.90 | 126.90 | 126.05 | -0.55% | - |
| Aug 19, 2026 | 127.60 | 127.60 | 127.60 | 127.60 | 126.74 | 1.75% | - |
| Aug 18, 2026 | 125.40 | 125.40 | 125.40 | 125.40 | 124.56 | -0.24% | - |
| Aug 17, 2026 | 121.55 | 125.70 | 121.55 | 125.70 | 124.85 | 2.15% | - |