Rockpoint Gas Storage Inc. (FRA:O79)
Germany · Delayed Price · Currency is EUR 14.80
-0.10 (-0.67%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:O79 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | -0.67% | 141 |
| Oct 22, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.32% | - |
| Oct 21, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.03% | - |
| Oct 20, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | -1.99% | - |
| Oct 19, 2026 | 15.10 | 15.20 | 15.10 | 15.10 | 15.10 | 2.03% | - |
| Oct 16, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -2.63% | - |
| Oct 15, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Oct 14, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | -1.28% | - |
| Oct 13, 2026 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | 0.65% | - |
| Oct 12, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 1.97% | - |
| Oct 9, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Oct 8, 2026 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | 0.66% | - |
| Oct 7, 2026 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | 2.70% | - |
| Oct 6, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Oct 5, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Oct 2, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 4.29% | - |
| Oct 1, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.45% | - |
| Sep 30, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.13% | - |
| Sep 29, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Sep 28, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.08% | - |
| Sep 25, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.13% | - |
| Sep 24, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.08% | - |
| Sep 23, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 0.70% | - |
| Sep 22, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Sep 21, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Sep 18, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 3.60% | - |
| Sep 17, 2026 | 13.90 | 14.00 | 13.90 | 13.90 | 13.90 | -1.42% | - |
| Sep 16, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Sep 15, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Sep 14, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.30 | -2.68% | - |
| Sep 11, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.69 | -2.61% | - |
| Sep 10, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.09 | -2.55% | - |
| Sep 9, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.48 | -0.63% | - |
| Sep 8, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.58 | 0.64% | - |
| Sep 7, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.48 | - | - |
| Sep 4, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.48 | -0.63% | - |
| Sep 3, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.58 | - | - |
| Sep 2, 2026 | 15.80 | 15.80 | 15.70 | 15.80 | 15.58 | 0.64% | - |
| Sep 1, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.48 | 0.64% | - |
| Aug 31, 2026 | 15.60 | 15.60 | 15.50 | 15.60 | 15.38 | -1.27% | - |
| Aug 28, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.58 | -1.25% | - |
| Aug 27, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.78 | 1.91% | - |
| Aug 26, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.48 | - | - |
| Aug 25, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 15.48 | - | - |
| Aug 24, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.48 | -1.26% | - |
| Aug 21, 2026 | 15.80 | 15.90 | 15.80 | 15.90 | 15.68 | 1.92% | - |
| Aug 20, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.38 | -1.89% | - |
| Aug 19, 2026 | 16.00 | 16.00 | 15.90 | 15.90 | 15.68 | -0.62% | - |
| Aug 18, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.78 | -0.62% | - |
| Aug 17, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.88 | - | - |