Chord Energy Corporation (FRA:OS70)
Germany · Delayed Price · Currency is EUR 77.02
+0.12 (0.16%)
At close: Dec 19, 2025
Chord Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 75.26 | 77.02 | 74.38 | 77.02 | 77.02 | 0.16% | 77 |
| Dec 18, 2025 | 78.04 | 78.04 | 76.90 | 76.90 | 76.90 | 1.10% | - |
| Dec 17, 2025 | 77.64 | 77.64 | 76.06 | 76.06 | 76.06 | -1.71% | - |
| Dec 16, 2025 | 79.22 | 79.22 | 77.38 | 77.38 | 77.38 | -2.84% | - |
| Dec 15, 2025 | 81.54 | 81.54 | 79.64 | 79.64 | 79.64 | -1.51% | - |
| Dec 12, 2025 | 82.72 | 83.00 | 80.86 | 80.86 | 80.86 | -2.53% | - |
| Dec 11, 2025 | 83.88 | 86.92 | 82.96 | 82.96 | 82.96 | 2.39% | 20 |
| Dec 10, 2025 | 82.94 | 83.02 | 81.02 | 81.02 | 81.02 | 0.10% | - |
| Dec 9, 2025 | 81.92 | 81.92 | 80.94 | 80.94 | 80.94 | -0.17% | - |
| Dec 8, 2025 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | 0.10% | - |
| Dec 5, 2025 | 81.14 | 81.28 | 81.00 | 81.00 | 81.00 | 0.87% | - |
| Dec 4, 2025 | 80.90 | 80.90 | 80.30 | 80.30 | 80.30 | 2.82% | - |
| Dec 3, 2025 | 78.18 | 78.36 | 78.10 | 78.10 | 78.10 | -1.64% | - |
| Dec 2, 2025 | 79.94 | 80.04 | 79.40 | 79.40 | 79.40 | 0.92% | - |
| Dec 1, 2025 | 80.40 | 80.42 | 78.68 | 78.68 | 78.68 | 1.31% | - |
| Nov 28, 2025 | 78.54 | 78.60 | 77.66 | 77.66 | 77.66 | -2.04% | - |
| Nov 27, 2025 | 78.10 | 79.28 | 78.10 | 79.28 | 79.28 | 2.24% | - |
| Nov 26, 2025 | 77.72 | 77.90 | 77.54 | 77.54 | 77.54 | -0.26% | - |
| Nov 25, 2025 | 78.94 | 79.04 | 77.74 | 77.74 | 77.74 | 0.08% | - |
| Nov 24, 2025 | 77.82 | 77.82 | 77.60 | 77.68 | 77.68 | 1.41% | - |
| Nov 21, 2025 | 76.10 | 76.60 | 76.10 | 76.60 | 76.60 | -1.47% | - |
| Nov 20, 2025 | 77.98 | 78.14 | 77.74 | 77.74 | 77.74 | 3.32% | - |
| Nov 19, 2025 | 76.44 | 76.44 | 75.24 | 75.24 | 75.24 | -0.87% | - |
| Nov 18, 2025 | 75.92 | 76.16 | 75.82 | 75.90 | 74.78 | -3.56% | - |
| Nov 17, 2025 | 78.34 | 78.70 | 78.30 | 78.70 | 77.54 | 3.66% | - |
| Nov 14, 2025 | 77.30 | 77.44 | 75.92 | 75.92 | 74.80 | -0.08% | - |
| Nov 13, 2025 | 75.62 | 75.98 | 75.44 | 75.98 | 74.86 | -0.24% | - |
| Nov 12, 2025 | 76.76 | 76.78 | 76.16 | 76.16 | 75.03 | 3.06% | - |
| Nov 11, 2025 | 73.68 | 73.90 | 73.68 | 73.90 | 72.81 | -0.35% | - |
| Nov 10, 2025 | 74.30 | 74.30 | 74.10 | 74.16 | 73.06 | 1.92% | - |
| Nov 7, 2025 | 73.02 | 73.02 | 72.52 | 72.76 | 71.68 | 0.19% | 52 |
| Nov 6, 2025 | 72.34 | 72.72 | 72.18 | 72.62 | 71.55 | -0.03% | - |
| Nov 5, 2025 | 77.12 | 77.18 | 72.64 | 72.64 | 71.57 | -5.47% | 30 |
| Nov 4, 2025 | 76.68 | 76.84 | 76.48 | 76.84 | 75.70 | -0.41% | - |
| Nov 3, 2025 | 77.26 | 77.26 | 77.04 | 77.16 | 76.02 | -0.10% | - |
| Oct 31, 2025 | 76.52 | 77.24 | 76.24 | 77.24 | 76.10 | 0.68% | - |
| Oct 30, 2025 | 76.20 | 76.72 | 76.20 | 76.72 | 75.58 | 0.58% | - |
| Oct 29, 2025 | 75.96 | 76.28 | 75.50 | 76.28 | 75.15 | -1.27% | 25 |
| Oct 28, 2025 | 77.38 | 77.76 | 76.92 | 77.26 | 76.12 | -1.65% | - |
| Oct 27, 2025 | 77.88 | 78.56 | 77.12 | 78.56 | 77.40 | -0.78% | - |
| Oct 24, 2025 | 78.60 | 79.18 | 78.60 | 79.18 | 78.01 | 2.94% | - |
| Oct 23, 2025 | 76.16 | 76.92 | 76.16 | 76.92 | 75.78 | 1.00% | - |
| Oct 22, 2025 | 75.94 | 76.16 | 75.76 | 76.16 | 75.03 | 0.55% | - |
| Oct 21, 2025 | 75.36 | 75.74 | 75.22 | 75.74 | 74.62 | -0.97% | - |
| Oct 16, 2025 | 75.98 | 76.48 | 75.94 | 76.48 | 75.35 | -1.19% | - |
| Oct 15, 2025 | 76.66 | 77.40 | 76.44 | 77.40 | 76.25 | 0.52% | - |
| Oct 14, 2025 | 77.70 | 77.70 | 77.00 | 77.00 | 75.86 | -0.62% | - |
| Oct 13, 2025 | 77.18 | 77.48 | 77.18 | 77.48 | 76.33 | -3.73% | - |
| Oct 10, 2025 | 80.84 | 80.84 | 80.48 | 80.48 | 79.29 | -2.71% | - |
| Oct 9, 2025 | 83.00 | 83.10 | 82.72 | 82.72 | 81.50 | -0.91% | - |