Obsidian Energy Ltd. (FRA:P13A)
Germany · Delayed Price · Currency is EUR 10.83
+0.21 (1.98%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:P13A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 |
| Apr 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.50% | - |
| Apr 15, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -1.36% | - |
| Apr 14, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 1.32% | - |
| Apr 13, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 7.20% | - |
| Apr 10, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -3.57% | - |
| Apr 9, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 1.12% | - |
| Apr 8, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -5.81% | - |
| Apr 7, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 3.06% | - |
| Apr 2, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -2.48% | - |
| Apr 1, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -3.01% | - |
| Mar 31, 2026 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | 1.22% | 275 |
| Mar 30, 2026 | 7.90 | 8.20 | 7.90 | 8.20 | 8.20 | 6.49% | - |
| 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% | - |