Chord Energy Corporation (FRA:OS70)
Germany · Delayed Price · Currency is EUR 113.70
+4.75 (4.36%)
At close: Apr 23, 2026
FRA:OS70 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 105.75 | 112.30 | 105.75 | 108.95 | 108.95 | 3.07% | 30 |
| Apr 21, 2026 | 104.35 | 105.70 | 104.10 | 105.70 | 105.70 | 0.91% | - |
| Apr 20, 2026 | 106.00 | 106.15 | 104.75 | 104.75 | 104.75 | -4.99% | - |
| Apr 17, 2026 | 110.40 | 110.40 | 110.25 | 110.25 | 110.25 | 1.24% | - |
| Apr 16, 2026 | 107.30 | 108.90 | 107.30 | 108.90 | 108.90 | 2.35% | - |
| Apr 15, 2026 | 105.15 | 106.40 | 105.15 | 106.40 | 106.40 | -4.36% | - |
| Apr 14, 2026 | 108.85 | 111.25 | 108.85 | 111.25 | 111.25 | -4.05% | - |
| Apr 13, 2026 | 115.20 | 117.40 | 115.20 | 115.95 | 115.95 | 1.49% | 8 |
| Apr 10, 2026 | 109.65 | 114.25 | 109.65 | 114.25 | 114.25 | -1.89% | 10 |
| Apr 9, 2026 | 113.70 | 116.45 | 113.70 | 116.45 | 116.45 | 2.51% | - |
| Apr 8, 2026 | 110.30 | 113.60 | 110.30 | 113.60 | 113.60 | -6.31% | - |
| Apr 7, 2026 | 121.20 | 121.25 | 121.20 | 121.25 | 121.25 | -0.33% | - |
| Apr 2, 2026 | 121.05 | 121.65 | 120.90 | 121.65 | 121.65 | 4.60% | - |
| Apr 1, 2026 | 115.80 | 116.30 | 115.50 | 116.30 | 116.30 | -5.98% | - |
| Mar 31, 2026 | 122.70 | 123.70 | 121.95 | 123.70 | 123.70 | -1.86% | - |
| Mar 30, 2026 | 122.50 | 126.05 | 122.50 | 126.05 | 126.05 | 0.08% | - |
| Mar 27, 2026 | 122.45 | 125.95 | 122.45 | 125.95 | 125.95 | 3.53% | - |
| Mar 26, 2026 | 117.75 | 121.65 | 117.75 | 121.65 | 121.65 | 3.71% | - |
| Mar 25, 2026 | 115.30 | 117.30 | 115.30 | 117.30 | 117.30 | 0.09% | - |
| Mar 24, 2026 | 111.05 | 117.20 | 110.35 | 117.20 | 117.20 | 4.83% | - |
| Mar 23, 2026 | 113.60 | 114.95 | 111.80 | 111.80 | 111.80 | -0.13% | - |
| Mar 20, 2026 | 108.60 | 111.95 | 108.60 | 111.95 | 111.95 | -2.10% | - |
| Mar 19, 2026 | 108.50 | 114.35 | 108.50 | 114.35 | 114.35 | 2.97% | - |
| Mar 18, 2026 | 105.30 | 111.05 | 105.30 | 111.05 | 111.05 | -0.63% | - |
| Mar 17, 2026 | 108.80 | 111.75 | 108.80 | 111.75 | 111.75 | 3.57% | - |
| Mar 16, 2026 | 105.80 | 107.90 | 105.35 | 107.90 | 107.90 | 1.27% | - |
| Mar 13, 2026 | 104.95 | 106.55 | 103.80 | 106.55 | 106.55 | -2.43% | - |
| Mar 12, 2026 | 105.30 | 109.20 | 105.30 | 109.20 | 109.20 | 4.90% | - |
| Mar 11, 2026 | 97.52 | 104.10 | 97.52 | 104.10 | 102.98 | -1.09% | - |
| Mar 10, 2026 | 101.45 | 105.25 | 101.45 | 105.25 | 104.11 | -1.77% | 12 |
| Mar 9, 2026 | 103.40 | 107.15 | 103.40 | 107.15 | 105.99 | 3.68% | - |
| Mar 6, 2026 | 101.15 | 103.35 | 101.15 | 103.35 | 102.23 | 5.72% | - |
| Mar 5, 2026 | 96.52 | 97.76 | 96.52 | 97.76 | 96.71 | 3.08% | - |
| Mar 4, 2026 | 96.66 | 97.16 | 94.84 | 94.84 | 93.82 | -2.75% | - |
| Mar 3, 2026 | 97.22 | 97.72 | 97.22 | 97.52 | 96.47 | 1.77% | - |
| Mar 2, 2026 | 94.56 | 95.82 | 94.56 | 95.82 | 94.79 | 7.01% | - |
| Feb 27, 2026 | 87.50 | 89.54 | 87.34 | 89.54 | 88.57 | 3.59% | 70 |
| Feb 26, 2026 | 85.74 | 86.44 | 85.74 | 86.44 | 85.51 | -1.62% | - |
| Feb 25, 2026 | 86.50 | 87.86 | 86.50 | 87.86 | 86.91 | -0.75% | - |
| Feb 24, 2026 | 87.70 | 88.52 | 87.42 | 88.52 | 87.56 | -0.05% | - |
| Feb 23, 2026 | 86.42 | 88.56 | 86.42 | 88.56 | 87.60 | 1.21% | - |
| Feb 20, 2026 | 87.04 | 87.50 | 86.78 | 87.50 | 86.56 | 0.95% | - |
| Feb 19, 2026 | 85.00 | 86.68 | 85.00 | 86.68 | 85.74 | 2.22% | - |
| Feb 18, 2026 | 82.30 | 84.80 | 82.30 | 84.80 | 83.88 | -0.98% | - |
| Feb 17, 2026 | 84.82 | 85.64 | 84.78 | 85.64 | 84.72 | -0.37% | - |
| Feb 16, 2026 | 84.10 | 85.96 | 84.02 | 85.96 | 85.03 | 3.89% | - |
| Feb 13, 2026 | 81.86 | 82.74 | 81.86 | 82.74 | 81.85 | -2.89% | - |
| Feb 12, 2026 | 85.68 | 85.68 | 85.20 | 85.20 | 84.28 | 1.09% | - |
| Feb 11, 2026 | 82.62 | 84.28 | 82.62 | 84.28 | 83.37 | 0.02% | - |
| Feb 10, 2026 | 84.00 | 84.26 | 84.00 | 84.26 | 83.35 | -0.05% | - |