Obsidian Energy Ltd. (FRA:P13A)
Germany · Delayed Price · Currency is EUR 7.70
-0.10 (-1.28%)
At close: Mar 27, 2026
FRA:P13A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| Mar 26, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.96% | - |
| Mar 25, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Mar 24, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Mar 23, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Mar 20, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 3.45% | - |
| Mar 19, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| Mar 18, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.00% | - |
| Mar 17, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.04% | - |
| Mar 16, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Mar 13, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Mar 12, 2026 | 7.55 | 7.55 | 7.45 | 7.45 | 7.45 | 5.67% | - |
| Mar 11, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -4.08% | - |
| Mar 10, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -3.92% | - |
| Mar 9, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Mar 6, 2026 | 7.35 | 7.70 | 7.35 | 7.70 | 7.70 | 5.48% | 1,056 |
| Mar 5, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 5.80% | - |
| Mar 4, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Mar 3, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | - |
| Mar 2, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 9.37% | 142 |
| Feb 27, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 2.40% | - |
| Feb 26, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Feb 25, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Feb 24, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.29% | - |
| Feb 23, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2.34% | - |
| Feb 20, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| Feb 19, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Feb 18, 2026 | 6.20 | 6.40 | 6.20 | 6.40 | 6.40 | -2.29% | 753 |
| Feb 17, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2.34% | - |
| Feb 16, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 4.07% | 171 |
| Feb 13, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -7.52% | - |
| Feb 12, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 3.91% | - |
| Feb 11, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| Feb 10, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3.17% | - |
| Feb 9, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 4.13% | - |
| Feb 6, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.20% | - |
| Feb 5, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.63% | - |
| Feb 4, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 5.13% | - |
| Feb 3, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Feb 2, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -4.88% | - |
| Jan 30, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.38% | - |
| Jan 29, 2026 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | 4.13% | 100 |
| Jan 28, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 8.04% | 800 |
| Jan 27, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jan 26, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Jan 23, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.51% | - |
| Jan 22, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2.70% | - |
| Jan 21, 2026 | 5.40 | 5.55 | 5.40 | 5.55 | 5.55 | 1.83% | 800 |
| Jan 20, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jan 19, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |