Obsidian Energy Ltd. (FRA:P13A)
Germany · Delayed Price · Currency is EUR 10.18
-0.21 (-2.02%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:P13A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -2.02% | 312 |
| Oct 22, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.48% | - |
| Oct 21, 2026 | 10.37 | 10.44 | 10.37 | 10.44 | 10.44 | -0.76% | - |
| Oct 20, 2026 | 10.63 | 10.63 | 10.52 | 10.52 | 10.52 | -2.77% | - |
| Oct 19, 2026 | 10.38 | 10.82 | 10.38 | 10.82 | 10.82 | 8.36% | - |
| Oct 16, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -2.59% | - |
| Oct 15, 2026 | 10.08 | 10.25 | 10.08 | 10.25 | 10.25 | -0.97% | - |
| Oct 14, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 4.76% | - |
| Oct 13, 2026 | 9.80 | 9.88 | 9.80 | 9.88 | 9.88 | 1.44% | - |
| Oct 12, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 1.04% | - |
| Oct 9, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 2.88% | - |
| Oct 8, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.79% | - |
| Oct 7, 2026 | 9.27 | 9.45 | 9.27 | 9.45 | 9.45 | 0.43% | - |
| Oct 6, 2026 | 9.17 | 9.41 | 9.17 | 9.41 | 9.41 | 4.38% | - |
| Oct 5, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -3.12% | - |
| Oct 2, 2026 | 9.04 | 9.30 | 9.04 | 9.30 | 9.30 | 0.16% | 312 |
| Oct 1, 2026 | 8.85 | 9.30 | 8.85 | 9.29 | 9.29 | 5.09% | - |
| Sep 30, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -4.33% | - |
| Sep 29, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.65% | - |
| Sep 28, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.97% | - |
| Sep 25, 2026 | 9.57 | 9.57 | 9.12 | 9.12 | 9.12 | -7.88% | - |
| Sep 24, 2026 | 9.63 | 9.90 | 9.63 | 9.90 | 9.90 | 1.70% | - |
| Sep 23, 2026 | 9.55 | 9.73 | 9.55 | 9.73 | 9.73 | -1.67% | - |
| Sep 22, 2026 | 9.96 | 9.96 | 9.90 | 9.90 | 9.90 | -1.84% | - |
| Sep 21, 2026 | 10.46 | 10.46 | 10.01 | 10.08 | 10.08 | -4.55% | 154 |
| Sep 18, 2026 | 10.35 | 10.56 | 10.35 | 10.56 | 10.56 | -0.19% | - |
| Sep 17, 2026 | 10.39 | 10.58 | 10.39 | 10.58 | 10.58 | -1.49% | 716 |
| Sep 16, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -2.45% | - |
| Sep 15, 2026 | 10.70 | 11.01 | 10.70 | 11.01 | 11.01 | 1.85% | - |
| Sep 14, 2026 | 11.19 | 11.19 | 10.81 | 10.81 | 10.81 | -1.37% | - |
| Sep 11, 2026 | 10.90 | 10.96 | 10.90 | 10.96 | 10.96 | 6.41% | 300 |
| Sep 10, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.34% | - |
| Sep 9, 2026 | 10.22 | 10.44 | 10.22 | 10.44 | 10.44 | 3.06% | 493 |
| Sep 8, 2026 | 10.09 | 10.42 | 10.09 | 10.13 | 10.13 | -0.59% | 300 |
| Sep 7, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.59% | - |
| Sep 4, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.39% | - |
| Sep 3, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -3.14% | - |
| Sep 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 8.36% | - |
| Sep 1, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.62% | - |
| Aug 31, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.56% | - |
| Aug 28, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 3.93% | - |
| Aug 27, 2026 | 9.24 | 9.53 | 9.24 | 9.53 | 9.53 | -1.24% | 350 |
| Aug 26, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 3,000 |
| Aug 25, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -2.97% | - |
| Aug 24, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.24% | - |
| Aug 21, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 2.34% | - |
| Aug 20, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -2.19% | - |
| Aug 19, 2026 | 9.86 | 10.06 | 9.86 | 10.06 | 10.06 | 0.85% | 347 |
| Aug 18, 2026 | 9.82 | 9.98 | 9.82 | 9.98 | 9.98 | 7.09% | 500 |
| Aug 17, 2026 | 8.98 | 9.32 | 8.98 | 9.32 | 9.32 | 5.49% | - |