Chord Energy Corporation (FRA:OS70)
Germany · Delayed Price · Currency is EUR 115.45
+1.25 (1.09%)
At close: Jun 2, 2026
FRA:OS70 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 111.75 | 114.20 | 111.75 | 114.20 | 114.20 | 3.77% | 3 |
| May 29, 2026 | 110.30 | 110.35 | 110.05 | 110.05 | 110.05 | -4.26% | - |
| May 28, 2026 | 113.15 | 114.95 | 113.15 | 114.95 | 114.95 | 0.83% | - |
| May 27, 2026 | 113.15 | 114.00 | 112.90 | 114.00 | 114.00 | -5.28% | - |
| May 26, 2026 | 117.85 | 120.35 | 117.85 | 120.35 | 120.35 | 3.71% | - |
| May 25, 2026 | 115.80 | 116.05 | 115.80 | 116.05 | 116.05 | -3.41% | - |
| May 22, 2026 | 120.10 | 120.65 | 120.10 | 120.15 | 120.15 | -4.11% | - |
| May 21, 2026 | 122.45 | 125.30 | 122.45 | 125.30 | 125.30 | 0.60% | - |
| May 20, 2026 | 122.75 | 124.55 | 122.75 | 124.55 | 124.55 | 0.18% | - |
| May 19, 2026 | 126.05 | 126.05 | 125.45 | 125.45 | 124.33 | -2.18% | - |
| May 18, 2026 | 125.25 | 128.25 | 124.65 | 128.25 | 127.10 | 2.40% | 100 |
| May 15, 2026 | 120.15 | 125.25 | 120.15 | 125.25 | 124.13 | 5.92% | 157 |
| May 14, 2026 | 116.90 | 118.25 | 116.90 | 118.25 | 117.19 | -0.63% | - |
| May 13, 2026 | 116.50 | 119.00 | 116.50 | 119.00 | 117.94 | -0.04% | - |
| May 12, 2026 | 117.50 | 119.05 | 117.50 | 119.05 | 117.99 | 1.88% | - |
| May 11, 2026 | 116.15 | 116.85 | 115.75 | 116.85 | 115.81 | 2.82% | - |
| May 8, 2026 | 112.65 | 113.65 | 112.65 | 113.65 | 112.63 | 0.09% | - |
| May 7, 2026 | 115.75 | 115.75 | 113.55 | 113.55 | 112.54 | -4.18% | - |
| May 6, 2026 | 121.70 | 121.70 | 118.50 | 118.50 | 117.44 | -3.85% | 17 |
| May 5, 2026 | 123.15 | 123.25 | 123.05 | 123.25 | 122.15 | 0.86% | - |
| May 4, 2026 | 119.25 | 122.20 | 119.25 | 122.20 | 121.11 | -0.69% | - |
| Apr 30, 2026 | 123.00 | 125.00 | 121.50 | 123.05 | 121.95 | 1.53% | 304 |
| Apr 29, 2026 | 116.80 | 121.20 | 116.80 | 121.20 | 120.12 | 1.93% | - |
| Apr 28, 2026 | 115.35 | 118.90 | 114.40 | 118.90 | 117.84 | 4.53% | - |
| Apr 27, 2026 | 113.25 | 113.75 | 113.05 | 113.75 | 112.73 | -0.04% | - |
| Apr 24, 2026 | 113.95 | 114.05 | 113.80 | 113.80 | 112.78 | 0.09% | - |
| Apr 23, 2026 | 112.75 | 113.70 | 112.30 | 113.70 | 112.68 | 4.36% | - |
| Apr 22, 2026 | 105.75 | 112.30 | 105.75 | 108.95 | 107.98 | 3.07% | 30 |
| Apr 21, 2026 | 104.35 | 105.70 | 104.10 | 105.70 | 104.76 | 0.91% | - |
| Apr 20, 2026 | 106.00 | 106.15 | 104.75 | 104.75 | 103.81 | -4.99% | - |
| Apr 17, 2026 | 110.40 | 110.40 | 110.25 | 110.25 | 109.26 | 1.24% | - |
| Apr 16, 2026 | 107.30 | 108.90 | 107.30 | 108.90 | 107.93 | 2.35% | - |
| Apr 15, 2026 | 105.15 | 106.40 | 105.15 | 106.40 | 105.45 | -4.36% | - |
| Apr 14, 2026 | 108.85 | 111.25 | 108.85 | 111.25 | 110.26 | -4.05% | - |
| Apr 13, 2026 | 115.20 | 117.40 | 115.20 | 115.95 | 114.91 | 1.49% | 8 |
| Apr 10, 2026 | 109.65 | 114.25 | 109.65 | 114.25 | 113.23 | -1.89% | 10 |
| Apr 9, 2026 | 113.70 | 116.45 | 113.70 | 116.45 | 115.41 | 2.51% | - |
| Apr 8, 2026 | 110.30 | 113.60 | 110.30 | 113.60 | 112.58 | -6.31% | - |
| Apr 7, 2026 | 121.20 | 121.25 | 121.20 | 121.25 | 120.17 | -0.33% | - |
| Apr 2, 2026 | 121.05 | 121.65 | 120.90 | 121.65 | 120.56 | 4.60% | - |
| Apr 1, 2026 | 115.80 | 116.30 | 115.50 | 116.30 | 115.26 | -5.98% | - |
| Mar 31, 2026 | 122.70 | 123.70 | 121.95 | 123.70 | 122.59 | -1.86% | - |
| Mar 30, 2026 | 122.50 | 126.05 | 122.50 | 126.05 | 124.92 | 0.08% | - |
| Mar 27, 2026 | 122.45 | 125.95 | 122.45 | 125.95 | 124.82 | 3.53% | - |
| Mar 26, 2026 | 117.75 | 121.65 | 117.75 | 121.65 | 120.56 | 3.71% | - |
| Mar 25, 2026 | 115.30 | 117.30 | 115.30 | 117.30 | 116.25 | 0.09% | - |
| Mar 24, 2026 | 111.05 | 117.20 | 110.35 | 117.20 | 116.15 | 4.83% | - |
| Mar 23, 2026 | 113.60 | 114.95 | 111.80 | 111.80 | 110.80 | -0.13% | - |
| Mar 20, 2026 | 108.60 | 111.95 | 108.60 | 111.95 | 110.95 | -2.10% | - |
| Mar 19, 2026 | 108.50 | 114.35 | 108.50 | 114.35 | 113.33 | 2.97% | - |