Teekay Tankers Ltd. (FRA:S52)
Germany · Delayed Price · Currency is EUR 61.20
+1.35 (2.26%)
At close: Jun 2, 2026
FRA:S52 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | -1.80% | - |
| May 29, 2026 | 59.85 | 60.95 | 59.85 | 60.95 | 60.95 | -3.18% | - |
| May 28, 2026 | 63.15 | 63.15 | 62.95 | 62.95 | 62.95 | -2.40% | - |
| May 27, 2026 | 65.95 | 66.00 | 64.50 | 64.50 | 64.50 | -0.77% | - |
| May 26, 2026 | 65.20 | 66.10 | 65.00 | 65.00 | 65.00 | -0.35% | 40 |
| May 25, 2026 | 66.25 | 66.30 | 66.25 | 66.30 | 65.23 | -0.75% | - |
| May 22, 2026 | 66.50 | 66.80 | 66.45 | 66.80 | 65.72 | -1.40% | - |
| May 21, 2026 | 67.15 | 67.75 | 67.15 | 67.75 | 66.65 | 3.91% | - |
| May 20, 2026 | 64.95 | 65.20 | 64.90 | 65.20 | 64.14 | -0.15% | - |
| May 19, 2026 | 65.45 | 65.60 | 65.30 | 65.30 | 64.24 | -0.38% | - |
| May 18, 2026 | 65.30 | 65.55 | 65.30 | 65.55 | 64.49 | -0.83% | - |
| May 15, 2026 | 65.60 | 66.10 | 65.55 | 66.10 | 65.03 | -0.53% | - |
| May 14, 2026 | 67.50 | 67.50 | 66.45 | 66.45 | 65.37 | -2.42% | 85 |
| May 13, 2026 | 67.60 | 68.10 | 67.60 | 68.10 | 67.00 | -1.02% | - |
| May 12, 2026 | 68.60 | 68.95 | 68.60 | 68.80 | 67.69 | -2.06% | 120 |
| May 11, 2026 | 69.80 | 70.25 | 69.75 | 70.25 | 69.11 | 2.41% | - |
| May 8, 2026 | 68.70 | 68.70 | 68.60 | 68.60 | 67.49 | 2.77% | - |
| May 7, 2026 | 67.10 | 67.10 | 66.75 | 66.75 | 65.67 | -2.13% | - |
| May 6, 2026 | 69.90 | 70.10 | 68.20 | 68.20 | 67.10 | 0.52% | 25 |
| May 5, 2026 | 67.70 | 67.85 | 67.65 | 67.85 | 66.75 | -1.31% | - |
| May 4, 2026 | 67.55 | 69.00 | 67.55 | 68.75 | 67.64 | 2.46% | 29 |
| Apr 30, 2026 | 66.05 | 67.10 | 66.05 | 67.10 | 66.01 | 1.51% | - |
| Apr 29, 2026 | 66.15 | 66.15 | 66.10 | 66.10 | 65.03 | -0.30% | - |
| Apr 28, 2026 | 65.85 | 66.30 | 65.85 | 66.30 | 65.23 | 1.22% | - |
| Apr 27, 2026 | 64.40 | 65.50 | 64.30 | 65.50 | 64.44 | 4.63% | - |
| Apr 24, 2026 | 62.50 | 62.60 | 62.45 | 62.60 | 61.59 | 0.81% | - |
| Apr 23, 2026 | 62.00 | 62.10 | 61.95 | 62.10 | 61.09 | -0.80% | - |
| Apr 22, 2026 | 62.05 | 62.60 | 62.05 | 62.60 | 61.59 | -3.02% | - |
| Apr 21, 2026 | 64.50 | 64.55 | 64.45 | 64.55 | 63.51 | 0.47% | - |
| Apr 20, 2026 | 63.20 | 64.25 | 63.15 | 64.25 | 63.21 | 1.10% | - |
| Apr 17, 2026 | 62.75 | 64.70 | 62.70 | 63.55 | 62.52 | 1.11% | 60 |
| Apr 16, 2026 | 63.05 | 63.05 | 62.85 | 62.85 | 61.83 | 1.86% | - |
| Apr 15, 2026 | 60.95 | 61.70 | 60.95 | 61.70 | 60.70 | -2.83% | - |
| Apr 14, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 62.47 | 3.25% | 210 |
| Apr 13, 2026 | 63.00 | 63.00 | 61.50 | 61.50 | 60.50 | -1.60% | - |
| Apr 10, 2026 | 63.50 | 63.50 | 62.50 | 62.50 | 61.49 | -3.85% | - |
| Apr 9, 2026 | 65.50 | 65.50 | 65.00 | 65.00 | 63.95 | 3.17% | - |
| Apr 8, 2026 | 64.00 | 64.50 | 63.00 | 63.00 | 61.98 | -5.97% | - |
| Apr 7, 2026 | 68.00 | 69.00 | 67.00 | 67.00 | 65.92 | 7.20% | 63 |
| Apr 2, 2026 | 62.50 | 62.50 | 61.50 | 62.50 | 61.49 | -1.57% | - |
| Apr 1, 2026 | 63.00 | 63.50 | 63.00 | 63.50 | 62.47 | 1.60% | - |
| Mar 31, 2026 | 63.00 | 63.00 | 62.50 | 62.50 | 61.49 | -1.57% | - |
| Mar 30, 2026 | 63.50 | 63.50 | 63.00 | 63.50 | 62.47 | 3.25% | - |
| Mar 27, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 60.50 | -1.60% | - |
| Mar 26, 2026 | 60.00 | 62.50 | 60.00 | 62.50 | 61.49 | 2.46% | - |
| Mar 25, 2026 | 62.50 | 62.50 | 61.00 | 61.00 | 60.01 | - | - |
| Mar 24, 2026 | 59.50 | 61.00 | 59.50 | 61.00 | 60.01 | 4.27% | - |
| Mar 23, 2026 | 58.00 | 58.50 | 58.00 | 58.50 | 57.55 | - | - |
| Mar 20, 2026 | 58.50 | 59.00 | 58.50 | 58.50 | 57.55 | 1.74% | - |
| Mar 19, 2026 | 57.00 | 57.50 | 57.00 | 57.50 | 56.57 | 0.88% | - |