Chord Energy Corporation (FRA:OS70)
Germany · Delayed Price · Currency is EUR 77.66
-1.62 (-2.04%)
At close: Nov 28, 2025
Chord Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 8, 2025 | 84.02 | 84.02 | 83.48 | 83.48 | 82.24 | 0.29% | - |
| Oct 7, 2025 | 83.48 | 83.58 | 83.24 | 83.24 | 82.01 | -0.14% | - |
| Oct 6, 2025 | 83.42 | 83.54 | 83.36 | 83.36 | 82.13 | 1.91% | - |
| Oct 3, 2025 | 81.78 | 81.90 | 81.60 | 81.80 | 80.59 | -2.01% | - |
| Oct 2, 2025 | 83.54 | 83.56 | 83.36 | 83.48 | 82.24 | -0.69% | - |
| Oct 1, 2025 | 82.62 | 84.06 | 82.12 | 84.06 | 82.82 | -0.40% | 25 |
| Sep 30, 2025 | 84.20 | 84.40 | 83.84 | 84.40 | 83.15 | -2.09% | - |
| Sep 29, 2025 | 87.20 | 87.20 | 86.20 | 86.20 | 84.92 | -0.53% | - |
| Sep 26, 2025 | 86.52 | 86.66 | 86.48 | 86.66 | 85.38 | -0.12% | - |
| Sep 25, 2025 | 86.84 | 86.84 | 86.76 | 86.76 | 85.48 | -1.23% | - |
| Sep 24, 2025 | 84.48 | 87.84 | 84.48 | 87.84 | 86.54 | 5.73% | 20 |
| Sep 23, 2025 | 82.74 | 83.08 | 82.74 | 83.08 | 81.85 | 0.39% | - |
| Sep 22, 2025 | 84.74 | 84.74 | 82.76 | 82.76 | 81.54 | -4.04% | - |
| Sep 19, 2025 | 86.44 | 86.54 | 86.20 | 86.24 | 84.96 | -1.75% | - |