Chord Energy Corporation (FRA:OS70)
Germany · Delayed Price · Currency is EUR 142.15
+7.85 (5.85%)
At close: Oct 23, 2026
FRA:OS70 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 131.50 | 142.15 | 131.50 | 142.15 | 142.15 | 5.85% | 62 |
| Oct 22, 2026 | 131.70 | 134.30 | 131.70 | 134.30 | 134.30 | 1.21% | - |
| Oct 21, 2026 | 132.65 | 132.70 | 131.85 | 132.70 | 132.70 | -2.93% | - |
| Oct 20, 2026 | 133.80 | 136.70 | 133.80 | 136.70 | 136.70 | 3.64% | - |
| Oct 19, 2026 | 131.75 | 131.90 | 131.75 | 131.90 | 131.90 | 1.93% | - |
| Oct 16, 2026 | 127.80 | 129.40 | 127.70 | 129.40 | 129.40 | -0.19% | - |
| Oct 15, 2026 | 125.75 | 129.65 | 125.75 | 129.65 | 129.65 | -1.33% | - |
| Oct 14, 2026 | 126.45 | 131.40 | 126.45 | 131.40 | 131.40 | 3.14% | - |
| Oct 13, 2026 | 124.70 | 127.40 | 124.10 | 127.40 | 127.40 | 0.51% | - |
| Oct 12, 2026 | 122.30 | 126.75 | 122.15 | 126.75 | 126.75 | 1.64% | - |
| Oct 9, 2026 | 122.80 | 124.70 | 122.50 | 124.70 | 124.70 | 2.34% | - |
| Oct 8, 2026 | 119.60 | 121.85 | 119.60 | 121.85 | 121.85 | 0.33% | - |
| Oct 7, 2026 | 119.15 | 121.45 | 119.15 | 121.45 | 121.45 | 1.04% | - |
| Oct 6, 2026 | 119.70 | 120.20 | 119.40 | 120.20 | 120.20 | 1.01% | - |
| Oct 5, 2026 | 117.65 | 119.00 | 116.95 | 119.00 | 119.00 | 0.89% | - |
| Oct 2, 2026 | 116.75 | 117.95 | 115.70 | 117.95 | 117.95 | 0.73% | - |
| Oct 1, 2026 | 114.95 | 117.10 | 114.95 | 117.10 | 117.10 | -0.93% | - |
| Sep 30, 2026 | 115.30 | 118.20 | 115.20 | 118.20 | 118.20 | 3.23% | - |
| Sep 29, 2026 | 115.90 | 115.90 | 114.50 | 114.50 | 114.50 | -5.06% | - |
| Sep 28, 2026 | 117.30 | 120.60 | 117.30 | 120.60 | 120.60 | 1.82% | - |
| Sep 25, 2026 | 117.45 | 118.45 | 117.45 | 118.45 | 118.45 | -3.62% | - |
| Sep 24, 2026 | 117.45 | 122.90 | 116.95 | 122.90 | 122.90 | 3.58% | 100 |
| Sep 23, 2026 | 115.20 | 118.65 | 115.20 | 118.65 | 118.65 | 0.51% | - |
| Sep 22, 2026 | 119.20 | 119.20 | 118.05 | 118.05 | 118.05 | -2.15% | - |
| Sep 21, 2026 | 120.90 | 120.90 | 120.65 | 120.65 | 120.65 | -4.32% | - |
| Sep 18, 2026 | 122.35 | 126.10 | 122.35 | 126.10 | 126.10 | 1.04% | - |
| Sep 17, 2026 | 123.15 | 124.80 | 123.15 | 124.80 | 124.80 | -6.06% | - |
| Sep 16, 2026 | 130.50 | 132.85 | 130.40 | 132.85 | 132.85 | 3.26% | - |
| Sep 15, 2026 | 128.70 | 128.70 | 128.65 | 128.65 | 128.65 | -2.80% | - |
| Sep 14, 2026 | 129.50 | 132.35 | 129.50 | 132.35 | 132.35 | 4.29% | - |
| Sep 11, 2026 | 125.45 | 126.90 | 125.45 | 126.90 | 126.90 | -2.83% | - |
| Sep 10, 2026 | 123.80 | 130.60 | 123.80 | 130.60 | 130.60 | 3.32% | - |
| Sep 9, 2026 | 123.55 | 126.40 | 123.55 | 126.40 | 126.40 | 1.32% | - |
| Sep 8, 2026 | 124.80 | 125.25 | 124.75 | 124.75 | 124.75 | 1.42% | - |
| Sep 7, 2026 | 123.15 | 123.15 | 122.55 | 123.00 | 123.00 | -1.17% | - |
| Sep 4, 2026 | 123.40 | 124.45 | 122.65 | 124.45 | 124.45 | -2.24% | - |
| Sep 3, 2026 | 124.40 | 127.40 | 124.40 | 127.30 | 127.30 | 0.51% | - |
| Sep 2, 2026 | 126.30 | 126.65 | 125.65 | 126.65 | 126.65 | 1.00% | - |
| Sep 1, 2026 | 123.45 | 125.40 | 123.45 | 125.40 | 125.40 | -0.59% | - |
| Aug 31, 2026 | 124.50 | 126.15 | 123.95 | 126.15 | 126.15 | 3.57% | - |
| Aug 28, 2026 | 120.85 | 121.80 | 120.85 | 121.80 | 121.80 | 3.00% | - |
| Aug 27, 2026 | 115.85 | 118.25 | 115.80 | 118.25 | 118.25 | -0.13% | - |
| Aug 26, 2026 | 116.35 | 118.40 | 115.80 | 118.40 | 118.40 | -0.38% | - |
| Aug 25, 2026 | 119.55 | 119.85 | 118.85 | 118.85 | 118.85 | -3.80% | - |
| Aug 24, 2026 | 121.45 | 123.55 | 121.45 | 123.55 | 123.55 | -2.49% | - |
| Aug 21, 2026 | 123.30 | 126.70 | 123.25 | 126.70 | 126.70 | -0.28% | - |
| Aug 20, 2026 | 122.05 | 127.05 | 122.05 | 127.05 | 127.05 | 6.69% | 23 |
| Aug 19, 2026 | 120.95 | 121.05 | 120.20 | 120.20 | 119.08 | -1.23% | - |
| Aug 18, 2026 | 120.50 | 121.70 | 120.20 | 121.70 | 120.57 | 3.84% | - |
| Aug 17, 2026 | 114.35 | 117.20 | 114.35 | 117.20 | 116.11 | -2.54% | - |