Teekay Tankers Ltd. (FRA:S52)
Germany · Delayed Price · Currency is EUR 75.70
-2.15 (-2.76%)
At close: Aug 26, 2026
FRA:S52 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 78.30 | 78.30 | 77.85 | 77.85 | 77.85 | 1.30% | - |
| Aug 24, 2026 | 77.15 | 77.20 | 76.85 | 76.85 | 76.85 | -0.45% | - |
| Aug 21, 2026 | 77.30 | 77.35 | 77.20 | 77.20 | 77.20 | 1.98% | - |
| Aug 20, 2026 | 77.00 | 77.00 | 75.70 | 75.70 | 75.70 | 0.13% | - |
| Aug 19, 2026 | 76.00 | 76.10 | 75.60 | 75.60 | 75.60 | -0.33% | - |
| Aug 18, 2026 | 77.60 | 77.60 | 75.85 | 75.85 | 75.85 | 4.69% | 40 |
| Aug 17, 2026 | 72.65 | 72.65 | 72.45 | 72.45 | 72.45 | 8.62% | - |
| Aug 14, 2026 | 71.60 | 71.60 | 66.70 | 66.70 | 66.70 | -4.03% | - |
| Aug 13, 2026 | 69.60 | 69.60 | 69.50 | 69.50 | 69.50 | 4.28% | - |
| Aug 12, 2026 | 66.50 | 66.65 | 66.50 | 66.65 | 66.65 | 0.83% | - |
| Aug 11, 2026 | 65.35 | 66.10 | 65.30 | 66.10 | 66.10 | 0.38% | - |
| Aug 10, 2026 | 65.95 | 65.95 | 65.85 | 65.85 | 65.85 | 0.87% | - |
| Aug 7, 2026 | 66.15 | 66.15 | 65.50 | 65.50 | 65.28 | 2.34% | - |
| Aug 6, 2026 | 64.00 | 64.00 | 63.95 | 64.00 | 63.79 | -3.69% | - |
| Aug 5, 2026 | 66.05 | 66.45 | 66.05 | 66.45 | 66.23 | 0.45% | - |
| Aug 4, 2026 | 69.35 | 69.90 | 66.15 | 66.15 | 65.93 | -4.20% | 20 |
| Aug 3, 2026 | 68.55 | 69.05 | 68.55 | 69.05 | 68.82 | 0.80% | - |
| Jul 31, 2026 | 66.80 | 68.50 | 66.80 | 68.50 | 68.27 | 0.96% | 45 |
| Jul 30, 2026 | 67.70 | 67.85 | 67.70 | 67.85 | 67.63 | 2.18% | - |
| Jul 29, 2026 | 66.75 | 66.80 | 66.40 | 66.40 | 66.18 | -0.60% | - |
| Jul 28, 2026 | 66.25 | 66.80 | 66.25 | 66.80 | 66.58 | 0.15% | - |
| Jul 27, 2026 | 66.30 | 66.70 | 66.30 | 66.70 | 66.48 | 0.76% | - |
| Jul 24, 2026 | 65.90 | 66.20 | 65.90 | 66.20 | 65.98 | 2.64% | - |
| Jul 23, 2026 | 64.70 | 64.70 | 64.50 | 64.50 | 64.29 | -2.12% | - |
| Jul 22, 2026 | 65.45 | 65.90 | 65.45 | 65.90 | 65.68 | 4.77% | - |
| Jul 21, 2026 | 62.55 | 62.90 | 62.55 | 62.90 | 62.69 | 3.37% | - |
| Jul 20, 2026 | 60.60 | 60.85 | 60.60 | 60.85 | 60.65 | -1.54% | - |
| Jul 17, 2026 | 61.70 | 61.80 | 61.70 | 61.80 | 61.60 | -1.83% | - |
| Jul 16, 2026 | 62.85 | 62.95 | 62.75 | 62.95 | 62.74 | 0.40% | - |
| Jul 15, 2026 | 62.65 | 62.70 | 62.65 | 62.70 | 62.49 | 1.95% | - |
| Jul 14, 2026 | 61.35 | 61.50 | 61.30 | 61.50 | 61.30 | -1.99% | - |
| Jul 13, 2026 | 62.80 | 62.80 | 62.75 | 62.75 | 62.54 | 3.72% | - |
| Jul 10, 2026 | 60.00 | 60.50 | 60.00 | 60.50 | 60.30 | -2.73% | - |
| Jul 9, 2026 | 62.20 | 62.20 | 62.15 | 62.20 | 61.99 | 3.93% | - |
| Jul 8, 2026 | 60.00 | 60.00 | 59.85 | 59.85 | 59.65 | 0.08% | - |
| Jul 7, 2026 | 59.65 | 59.80 | 59.65 | 59.80 | 59.60 | 2.13% | - |
| Jul 6, 2026 | 58.70 | 58.80 | 58.55 | 58.55 | 58.36 | 0.17% | - |
| Jul 3, 2026 | 58.65 | 58.65 | 58.45 | 58.45 | 58.26 | 2.63% | - |
| Jul 2, 2026 | 56.05 | 56.95 | 56.05 | 56.95 | 56.76 | 1.61% | - |
| Jul 1, 2026 | 56.20 | 56.20 | 56.05 | 56.05 | 55.86 | -2.10% | - |
| Jun 30, 2026 | 57.45 | 57.45 | 57.25 | 57.25 | 57.06 | -4.34% | - |
| Jun 29, 2026 | 59.35 | 59.85 | 59.35 | 59.85 | 59.65 | -2.05% | - |
| Jun 26, 2026 | 61.30 | 61.30 | 61.10 | 61.10 | 60.90 | -8.40% | - |
| Jun 25, 2026 | 66.65 | 66.70 | 66.65 | 66.70 | 66.48 | -3.40% | - |
| Jun 24, 2026 | 69.00 | 70.10 | 69.00 | 69.05 | 68.82 | -0.29% | 45 |
| Jun 23, 2026 | 67.90 | 69.25 | 67.85 | 69.25 | 69.02 | 6.78% | 43 |
| Jun 22, 2026 | 64.35 | 64.85 | 64.35 | 64.85 | 64.64 | 0.93% | - |
| Jun 19, 2026 | 64.25 | 64.35 | 64.25 | 64.25 | 64.04 | -0.46% | - |
| Jun 18, 2026 | 63.90 | 64.55 | 63.90 | 64.55 | 64.34 | 2.06% | - |
| Jun 17, 2026 | 64.55 | 64.55 | 63.25 | 63.25 | 63.04 | -3.14% | 40 |