Obsidian Energy Ltd. (FRA:P13A)
Germany · Delayed Price · Currency is EUR 9.65
0.00 (0.00%)
At close: Aug 26, 2026
FRA:P13A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | - | - | - |
| 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% | - |
| Aug 14, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -1.51% | - |
| Aug 13, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -2.13% | - |
| Aug 12, 2026 | 8.82 | 9.16 | 8.82 | 9.16 | 9.16 | 2.40% | 700 |
| Aug 11, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 5.92% | - |
| Aug 10, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 3.81% | - |
| Aug 7, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 5.51% | - |
| Aug 6, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -3.93% | - |
| Aug 5, 2026 | 8.17 | 8.24 | 8.03 | 8.03 | 8.03 | -9.32% | 700 |
| Aug 4, 2026 | 8.77 | 8.85 | 8.77 | 8.85 | 8.85 | -1.61% | 350 |
| Aug 3, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 5.51% | - |
| Jul 31, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.77% | - |
| Jul 30, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.94% | - |
| Jul 29, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - | - |
| Jul 28, 2026 | 8.53 | 8.54 | 8.53 | 8.54 | 8.54 | -5.11% | 228 |
| Jul 27, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.39% | - |
| Jul 24, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 4.36% | - |
| Jul 23, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 2.79% | - |
| Jul 22, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 2.75% | - |
| Jul 21, 2026 | 8.03 | 8.37 | 8.03 | 8.37 | 8.37 | -1.88% | - |
| Jul 20, 2026 | 8.45 | 8.53 | 8.45 | 8.53 | 8.53 | 13.21% | 350 |
| Jul 17, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -1.63% | - |
| Jul 16, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -3.59% | - |
| Jul 15, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 1.60% | - |
| Jul 14, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 5.68% | - |
| Jul 13, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.86% | - |
| Jul 10, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -2.29% | - |
| Jul 9, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 5.24% | - |
| Jul 8, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 5.14% | - |
| Jul 7, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -2.33% | - |
| Jul 6, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.94% | - |
| Jul 3, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 2.36% | - |
| Jul 2, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -1.74% | - |
| Jul 1, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.50% | - |
| Jun 30, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 1.08% | - |
| Jun 29, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 1.24% | - |
| 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% | - |