Chord Energy Corporation (FRA:OS70)
Germany · Delayed Price · Currency is EUR 126.10
+1.30 (1.04%)
At close: Sep 18, 2026
FRA:OS70 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 113.80 | 120.25 | 113.50 | 120.25 | 119.13 | 3.84% | 85 |
| Aug 13, 2026 | 115.75 | 115.80 | 114.85 | 115.80 | 114.73 | -1.70% | - |
| Aug 12, 2026 | 117.30 | 117.80 | 117.30 | 117.80 | 116.71 | 1.29% | - |
| Aug 11, 2026 | 118.00 | 118.30 | 116.30 | 116.30 | 115.22 | 2.60% | - |
| Aug 10, 2026 | 111.50 | 113.35 | 111.50 | 113.35 | 112.30 | 0.53% | - |
| Aug 7, 2026 | 111.80 | 112.75 | 111.80 | 112.75 | 111.70 | 1.44% | - |
| Aug 6, 2026 | 109.40 | 111.15 | 109.40 | 111.15 | 110.12 | -4.47% | - |
| Aug 5, 2026 | 114.35 | 116.35 | 114.35 | 116.35 | 115.27 | 0.82% | - |
| Aug 4, 2026 | 118.10 | 118.15 | 115.40 | 115.40 | 114.33 | 0.48% | - |
| Aug 3, 2026 | 112.40 | 114.85 | 112.40 | 114.85 | 113.78 | -1.75% | - |
| Jul 31, 2026 | 114.90 | 116.90 | 114.90 | 116.90 | 115.82 | 2.50% | - |
| Jul 30, 2026 | 116.20 | 116.20 | 114.05 | 114.05 | 112.99 | -1.77% | - |
| Jul 29, 2026 | 112.45 | 116.10 | 112.45 | 116.10 | 115.02 | 3.75% | - |
| Jul 28, 2026 | 111.35 | 111.90 | 111.25 | 111.90 | 110.86 | -2.23% | - |
| Jul 27, 2026 | 111.85 | 114.45 | 111.85 | 114.45 | 113.39 | -4.31% | - |
| Jul 24, 2026 | 117.65 | 119.60 | 117.15 | 119.60 | 118.49 | -0.17% | - |
| Jul 23, 2026 | 118.80 | 119.80 | 118.80 | 119.80 | 118.69 | 2.70% | - |
| Jul 22, 2026 | 115.55 | 116.95 | 115.55 | 116.65 | 115.57 | 3.92% | - |
| Jul 21, 2026 | 109.10 | 112.25 | 108.95 | 112.25 | 111.21 | 2.75% | - |
| Jul 20, 2026 | 110.90 | 110.90 | 109.25 | 109.25 | 108.24 | 0.78% | - |
| Jul 17, 2026 | 105.35 | 108.40 | 105.35 | 108.40 | 107.39 | 2.55% | - |
| Jul 16, 2026 | 103.55 | 105.70 | 103.55 | 105.70 | 104.72 | -0.14% | - |
| Jul 15, 2026 | 103.65 | 105.85 | 103.65 | 105.85 | 104.87 | -1.63% | - |
| Jul 14, 2026 | 106.85 | 107.60 | 106.70 | 107.60 | 106.60 | 4.47% | - |
| Jul 13, 2026 | 102.40 | 103.00 | 102.05 | 103.00 | 102.04 | -0.77% | - |