Obsidian Energy Ltd. (FRA:P13A)
Germany · Delayed Price · Currency is EUR 5.30
+0.15 (2.91%)
At close: Dec 1, 2025
Obsidian Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.91% | - |
| Nov 28, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Nov 27, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Nov 26, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -3.81% | - |
| Nov 25, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Nov 24, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Nov 21, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Nov 20, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Nov 19, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.91% | - |
| Nov 18, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Nov 17, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Nov 14, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Nov 13, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Nov 12, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 3.88% | - |
| Nov 11, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.00% | - |
| Nov 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.88% | - |
| Nov 7, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Nov 6, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 2.53% | - |
| Nov 5, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -2.47% | - |
| Nov 4, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Nov 3, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.41% | - |
| Oct 31, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -3.20% | - |
| Oct 30, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Oct 29, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Oct 28, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Oct 27, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Oct 24, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 5.10% | - |
| Oct 23, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.66% | - |
| Oct 22, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.82% | - |
| Oct 21, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Oct 20, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Oct 17, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -3.76% | - |
| Oct 16, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Oct 15, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.77% | - |
| Oct 14, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Oct 13, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -8.70% | - |
| Oct 10, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Oct 9, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Oct 8, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Oct 7, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Oct 6, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Oct 3, 2025 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 2.73% | 450 |
| Oct 2, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | - | - |
| Oct 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Sep 30, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| Sep 29, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Sep 26, 2025 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | 2.70% | - |
| Sep 25, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2.78% | - |
| Sep 24, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Sep 23, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |