Chord Energy Corporation (FRA:OS70)
Germany · Delayed Price · Currency is EUR 76.92
+0.76 (1.00%)
At close: Oct 23, 2025
Chord Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 76.16 | 76.92 | 76.16 | 76.92 | 76.92 | 1.00% | - |
| Oct 22, 2025 | 75.94 | 76.16 | 75.76 | 76.16 | 76.16 | 0.55% | - |
| Oct 21, 2025 | 75.36 | 75.74 | 75.22 | 75.74 | 75.74 | -0.97% | - |
| Oct 16, 2025 | 75.98 | 76.48 | 75.94 | 76.48 | 76.48 | -1.19% | - |
| Oct 15, 2025 | 76.66 | 77.40 | 76.44 | 77.40 | 77.40 | 0.52% | - |
| Oct 14, 2025 | 77.70 | 77.70 | 77.00 | 77.00 | 77.00 | -0.62% | - |
| Oct 13, 2025 | 77.18 | 77.48 | 77.18 | 77.48 | 77.48 | -3.73% | - |
| Oct 10, 2025 | 80.84 | 80.84 | 80.48 | 80.48 | 80.48 | -2.71% | - |
| Oct 9, 2025 | 83.00 | 83.10 | 82.72 | 82.72 | 82.72 | -0.91% | - |
| Oct 8, 2025 | 84.02 | 84.02 | 83.48 | 83.48 | 83.48 | 0.29% | - |
| Oct 7, 2025 | 83.48 | 83.58 | 83.24 | 83.24 | 83.24 | -0.14% | - |
| Oct 6, 2025 | 83.42 | 83.54 | 83.36 | 83.36 | 83.36 | 1.91% | - |
| Oct 3, 2025 | 81.78 | 81.90 | 81.60 | 81.80 | 81.80 | -2.01% | - |
| Oct 2, 2025 | 83.54 | 83.56 | 83.36 | 83.48 | 83.48 | -0.69% | - |
| Oct 1, 2025 | 82.62 | 84.06 | 82.12 | 84.06 | 84.06 | -0.40% | 25 |
| Sep 30, 2025 | 84.20 | 84.40 | 83.84 | 84.40 | 84.40 | -2.09% | - |
| Sep 29, 2025 | 87.20 | 87.20 | 86.20 | 86.20 | 86.20 | -0.53% | - |
| Sep 26, 2025 | 86.52 | 86.66 | 86.48 | 86.66 | 86.66 | -0.12% | - |
| Sep 25, 2025 | 86.84 | 86.84 | 86.76 | 86.76 | 86.76 | -1.23% | - |
| Sep 24, 2025 | 84.48 | 87.84 | 84.48 | 87.84 | 87.84 | 5.73% | 20 |
| Sep 23, 2025 | 82.74 | 83.08 | 82.74 | 83.08 | 83.08 | 0.39% | - |
| Sep 22, 2025 | 84.74 | 84.74 | 82.76 | 82.76 | 82.76 | -4.04% | - |
| Sep 19, 2025 | 86.44 | 86.54 | 86.20 | 86.24 | 86.24 | -1.75% | - |
| Sep 18, 2025 | 87.12 | 87.78 | 86.80 | 87.78 | 87.78 | 0.53% | - |
| Sep 17, 2025 | 87.72 | 87.72 | 87.32 | 87.32 | 87.32 | 2.27% | - |
| Sep 16, 2025 | 84.90 | 85.38 | 84.48 | 85.38 | 85.38 | -2.31% | - |
| Sep 15, 2025 | 87.28 | 87.40 | 87.22 | 87.40 | 87.40 | -1.29% | - |
| Sep 12, 2025 | 86.90 | 88.54 | 86.90 | 88.54 | 88.54 | 1.14% | - |
| Sep 11, 2025 | 88.90 | 88.92 | 87.54 | 87.54 | 87.54 | 1.60% | - |
| Sep 10, 2025 | 86.38 | 86.46 | 86.16 | 86.16 | 86.16 | -0.58% | - |
| Sep 9, 2025 | 86.08 | 86.66 | 86.02 | 86.66 | 86.66 | -0.23% | - |
| Sep 8, 2025 | 87.14 | 87.14 | 86.86 | 86.86 | 86.86 | -1.96% | - |
| Sep 5, 2025 | 89.90 | 89.90 | 88.60 | 88.60 | 88.60 | -0.47% | - |
| Sep 4, 2025 | 89.08 | 89.10 | 88.92 | 89.02 | 89.02 | -3.95% | - |
| Sep 3, 2025 | 93.62 | 93.62 | 92.68 | 92.68 | 92.68 | 0.72% | - |
| Sep 2, 2025 | 92.90 | 93.50 | 92.02 | 92.02 | 92.02 | -0.56% | - |
| Sep 1, 2025 | 91.76 | 92.54 | 91.76 | 92.54 | 92.54 | 0.37% | - |
| Aug 29, 2025 | 91.94 | 92.20 | 91.86 | 92.20 | 92.20 | 0.96% | - |
| Aug 28, 2025 | 90.82 | 91.32 | 90.66 | 91.32 | 91.32 | 2.03% | - |
| Aug 27, 2025 | 89.10 | 89.50 | 89.04 | 89.50 | 89.50 | 0.72% | - |
| Aug 26, 2025 | 89.64 | 89.66 | 88.86 | 88.86 | 88.86 | 0.41% | - |
| Aug 25, 2025 | 88.34 | 88.50 | 88.24 | 88.50 | 88.50 | 2.86% | - |
| Aug 22, 2025 | 86.26 | 86.28 | 86.04 | 86.04 | 86.04 | 0.73% | - |
| Aug 21, 2025 | 85.44 | 85.48 | 85.22 | 85.42 | 85.42 | -0.95% | - |
| Aug 20, 2025 | 86.24 | 86.30 | 86.20 | 86.24 | 85.13 | 1.79% | - |
| Aug 19, 2025 | 84.94 | 84.94 | 84.68 | 84.72 | 83.63 | -0.49% | - |
| Aug 18, 2025 | 85.38 | 85.38 | 85.04 | 85.14 | 84.04 | -0.02% | - |
| Aug 15, 2025 | 85.78 | 85.78 | 85.16 | 85.16 | 84.06 | -0.49% | - |
| Aug 14, 2025 | 85.00 | 85.58 | 84.92 | 85.58 | 84.47 | 2.08% | - |
| Aug 13, 2025 | 83.72 | 83.84 | 82.88 | 83.84 | 82.76 | -0.38% | - |