Diversified Energy Company (FRA:QI7)
Germany · Delayed Price · Currency is EUR 11.40
-0.30 (-2.56%)
At close: Feb 20, 2026
FRA:QI7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -2.56% | - |
| Feb 19, 2026 | 11.20 | 11.70 | 11.20 | 11.70 | 11.70 | 4.46% | - |
| Feb 18, 2026 | 10.80 | 11.30 | 10.80 | 11.20 | 11.20 | 2.75% | 150 |
| Feb 17, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Feb 16, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Feb 13, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | 0.92% | - |
| Feb 12, 2026 | 11.10 | 11.10 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| Feb 11, 2026 | 10.80 | 11.10 | 10.80 | 11.10 | 11.10 | 1.83% | - |
| Feb 10, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| Feb 9, 2026 | 11.00 | 11.50 | 11.00 | 11.10 | 11.10 | 0.91% | 300 |
| Feb 6, 2026 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | 3.77% | - |
| Feb 5, 2026 | 10.90 | 10.90 | 10.60 | 10.60 | 10.60 | -2.75% | - |
| Feb 4, 2026 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 1.87% | - |
| Feb 3, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Feb 2, 2026 | 11.00 | 11.50 | 10.80 | 10.80 | 10.80 | -1.82% | 50 |
| Jan 30, 2026 | 10.80 | 11.20 | 10.80 | 11.00 | 11.00 | 1.85% | 1,306 |
| Jan 29, 2026 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 0.93% | 300 |
| Jan 28, 2026 | 10.70 | 11.20 | 10.70 | 10.70 | 10.70 | - | 80 |
| Jan 27, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Jan 26, 2026 | 10.60 | 11.10 | 10.60 | 10.90 | 10.90 | 1.87% | 1,306 |
| Jan 23, 2026 | 10.80 | 11.30 | 10.70 | 10.70 | 10.70 | -0.93% | 50 |
| Jan 22, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Jan 21, 2026 | 10.50 | 10.90 | 10.50 | 10.90 | 10.90 | 3.81% | - |
| Jan 20, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | - | - |
| Jan 19, 2026 | 10.70 | 10.70 | 10.00 | 10.50 | 10.50 | -2.78% | 2,800 |
| Jan 16, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Jan 15, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 50 |
| Jan 14, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 1.85% | 65 |
| Jan 13, 2026 | 10.70 | 10.80 | 10.60 | 10.80 | 10.80 | - | 450 |
| Jan 12, 2026 | 11.10 | 11.10 | 10.80 | 10.80 | 10.80 | -4.42% | - |
| Jan 9, 2026 | 11.90 | 11.90 | 11.30 | 11.30 | 11.30 | -5.83% | - |
| Jan 8, 2026 | 11.30 | 12.00 | 11.30 | 12.00 | 12.00 | 6.19% | - |
| Jan 7, 2026 | 11.70 | 11.70 | 11.30 | 11.30 | 11.30 | -3.42% | 100 |
| Jan 6, 2026 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | -2.09% | - |
| Jan 5, 2026 | 12.50 | 12.90 | 11.95 | 11.95 | 11.95 | -2.85% | 2,469 |
| Jan 2, 2026 | 12.05 | 12.30 | 12.05 | 12.30 | 12.30 | 2.50% | - |
| Dec 30, 2025 | 11.95 | 12.45 | 11.65 | 12.00 | 12.00 | - | 920 |
| Dec 29, 2025 | 11.85 | 12.00 | 11.35 | 12.00 | 12.00 | -0.41% | 1,227 |
| Dec 23, 2025 | 11.60 | 12.05 | 11.60 | 12.05 | 12.05 | 3.43% | - |
| Dec 22, 2025 | 11.45 | 11.65 | 11.45 | 11.65 | 11.65 | 0.43% | - |
| Dec 19, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | - | - |
| Dec 18, 2025 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | -1.28% | - |
| Dec 17, 2025 | 11.35 | 11.75 | 11.35 | 11.75 | 11.75 | 3.07% | - |
| Dec 16, 2025 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | -8.51% | - |
| Nov 20, 2025 | 13.11 | 13.11 | 12.46 | 12.46 | 12.21 | -3.86% | - |
| Nov 19, 2025 | 13.27 | 13.27 | 12.96 | 12.96 | 12.70 | -2.26% | - |
| Nov 18, 2025 | 13.00 | 13.26 | 13.00 | 13.26 | 12.99 | 1.22% | - |
| Nov 17, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.84 | -0.08% | - |
| Nov 14, 2025 | 12.57 | 13.11 | 12.57 | 13.11 | 12.85 | 4.63% | - |
| Nov 13, 2025 | 12.69 | 12.69 | 12.53 | 12.53 | 12.28 | -0.87% | - |