Obsidian Energy Ltd. (FRA:P13A)
Germany · Delayed Price · Currency is EUR 6.85
-0.04 (-0.65%)
Last updated: Jun 26, 2026, 8:04 AM CET
FRA:P13A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.65% | - |
| Jun 25, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -10.58% | - |
| Jun 24, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -1.28% | - |
| Jun 23, 2026 | 7.78 | 7.81 | 7.78 | 7.81 | 7.81 | -2.07% | 50 |
| Jun 22, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -1.18% | - |
| Jun 19, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.75% | - |
| Jun 18, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -2.50% | - |
| Jun 17, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -6.12% | - |
| Jun 16, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -4.11% | - |
| Jun 15, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.82% | - |
| Jun 12, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.66% | - |
| Jun 11, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 3.09% | - |
| Jun 10, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -6.97% | - |
| Jun 9, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.09% | - |
| Jun 8, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -2.33% | - |
| Jun 5, 2026 | 10.38 | 10.38 | 9.88 | 9.88 | 9.88 | -3.47% | 388 |
| Jun 4, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -3.94% | - |
| Jun 3, 2026 | 10.50 | 10.65 | 10.50 | 10.65 | 10.65 | 11.75% | 128 |
| Jun 2, 2026 | 9.96 | 9.96 | 9.53 | 9.53 | 9.53 | 2.64% | 128 |
| Jun 1, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -0.43% | - |
| May 29, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -1.17% | - |
| May 28, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -2.13% | - |
| May 27, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -3.60% | - |
| May 26, 2026 | 9.79 | 10.00 | 9.79 | 10.00 | 10.00 | -0.70% | 2,400 |
| May 25, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -3.82% | - |
| May 22, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.95% | - |
| May 21, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -2.13% | - |
| May 20, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -7.77% | - |
| May 19, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 2.00% | - |
| May 18, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 2.59% | - |
| May 15, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 2.57% | - |
| May 14, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -0.09% | - |
| May 13, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.83% | - |
| May 12, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 2.17% | - |
| May 11, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.66% | - |
| May 8, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -2.41% | - |
| May 7, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -1.82% | - |
| May 6, 2026 | 11.59 | 11.59 | 10.99 | 10.99 | 10.99 | -10.29% | 251 |
| May 5, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 2.08% | - |
| May 4, 2026 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 0.17% | 142 |
| Apr 30, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 5.46% | - |
| Apr 29, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 1.52% | - |
| Apr 28, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -4.36% | - |
| Apr 27, 2026 | 11.53 | 11.85 | 11.53 | 11.70 | 11.70 | 8.03% | 2,144 |
| Apr 24, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 1.98% | - |
| Apr 23, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 4.12% | - |
| Apr 22, 2026 | 9.80 | 10.20 | 9.80 | 10.20 | 10.20 | 15.06% | 1,671 |
| Apr 21, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -1.12% | - |
| Apr 20, 2026 | 8.87 | 8.97 | 8.80 | 8.97 | 8.97 | 7.95% | 620 |
| Apr 17, 2026 | 8.48 | 8.91 | 8.31 | 8.31 | 8.31 | 3.81% | 570 |