Rockpoint Gas Storage Inc. (FRA:O79)
Germany · Delayed Price · Currency is EUR 17.60
+0.30 (1.73%)
At close: Jun 26, 2026
FRA:O79 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.73% | - |
| Jun 25, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Jun 24, 2026 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | 0.58% | - |
| Jun 23, 2026 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | -1.70% | - |
| Jun 22, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 4.14% | - |
| Jun 19, 2026 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | -1.74% | - |
| Jun 18, 2026 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | -1.15% | - |
| Jun 17, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Jun 16, 2026 | 17.50 | 17.50 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| Jun 15, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jun 12, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.60 | 3.49% | - |
| Jun 11, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.01 | 0.58% | - |
| Jun 10, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.91 | -1.16% | - |
| Jun 9, 2026 | 17.40 | 17.40 | 17.30 | 17.30 | 17.11 | -1.70% | - |
| Jun 8, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.40 | -1.68% | - |
| Jun 5, 2026 | 17.80 | 17.90 | 17.80 | 17.90 | 17.70 | 1.13% | - |
| Jun 4, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.50 | -0.56% | - |
| Jun 3, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.60 | -0.56% | - |
| Jun 2, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.70 | - | - |
| Jun 1, 2026 | 17.80 | 17.90 | 17.80 | 17.90 | 17.70 | -1.10% | - |
| May 29, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.90 | 0.56% | - |
| May 28, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.80 | -1.64% | - |
| May 27, 2026 | 18.40 | 18.40 | 18.30 | 18.30 | 18.09 | - | - |
| May 26, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.09 | -2.14% | - |
| May 25, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.49 | - | - |
| May 22, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.49 | 0.54% | - |
| May 21, 2026 | 18.50 | 18.60 | 18.50 | 18.60 | 18.39 | 2.76% | - |
| May 20, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.90 | 1.12% | - |
| May 19, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.70 | - | - |
| May 18, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.70 | 0.56% | - |
| May 15, 2026 | 17.80 | 17.80 | 17.70 | 17.80 | 17.60 | 2.30% | - |
| May 14, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.20 | -0.57% | - |
| May 13, 2026 | 17.40 | 17.50 | 17.40 | 17.50 | 17.30 | 1.16% | - |
| May 12, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.11 | 0.58% | - |
| May 11, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.01 | 0.58% | - |
| May 8, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 16.91 | 3.01% | - |
| May 7, 2026 | 16.70 | 16.70 | 16.60 | 16.60 | 16.41 | -3.49% | - |
| May 6, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.01 | -4.44% | - |
| May 5, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.80 | 0.56% | - |
| May 4, 2026 | 18.00 | 18.00 | 17.90 | 17.90 | 17.70 | -0.56% | 141 |
| Apr 30, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.80 | 0.56% | - |
| Apr 29, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.70 | - | - |
| Apr 28, 2026 | 18.00 | 18.00 | 17.90 | 17.90 | 17.70 | 1.13% | - |
| Apr 27, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.50 | - | - |
| Apr 24, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.50 | - | - |
| Apr 23, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.50 | 2.31% | - |
| Apr 22, 2026 | 17.20 | 17.30 | 17.20 | 17.30 | 17.11 | -1.14% | - |
| Apr 21, 2026 | 17.40 | 17.50 | 17.40 | 17.50 | 17.30 | 2.94% | - |
| Apr 20, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.81 | 2.41% | - |
| Apr 17, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.41 | 0.61% | - |