Teekay Tankers Ltd. (FRA:S52)
Germany · Delayed Price · Currency is EUR 88.10
-0.40 (-0.45%)
At close: Sep 18, 2026
FRA:S52 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 88.40 | 89.85 | 86.35 | 88.10 | 88.10 | -0.45% | 195 |
| Sep 17, 2026 | 89.45 | 89.85 | 86.25 | 88.50 | 88.50 | -0.56% | 80 |
| Sep 16, 2026 | 85.30 | 89.00 | 85.05 | 89.00 | 89.00 | 4.89% | 50 |
| Sep 15, 2026 | 85.55 | 85.55 | 84.85 | 84.85 | 84.85 | -2.08% | - |
| Sep 14, 2026 | 87.10 | 87.20 | 86.65 | 86.65 | 86.65 | 6.32% | - |
| Sep 11, 2026 | 84.20 | 84.20 | 81.50 | 81.50 | 81.50 | - | - |
| Sep 10, 2026 | 82.35 | 82.35 | 81.50 | 81.50 | 81.50 | 5.37% | - |
| Sep 9, 2026 | 78.55 | 78.55 | 77.35 | 77.35 | 77.35 | -2.27% | - |
| Sep 8, 2026 | 77.90 | 79.15 | 77.90 | 79.15 | 79.15 | 1.21% | - |
| Sep 7, 2026 | 78.25 | 78.30 | 78.20 | 78.20 | 78.20 | 1.10% | - |
| Sep 4, 2026 | 78.15 | 78.20 | 77.35 | 77.35 | 77.35 | 0.45% | - |
| Sep 3, 2026 | 77.50 | 77.60 | 77.00 | 77.00 | 77.00 | 2.74% | - |
| Sep 2, 2026 | 75.60 | 75.65 | 74.95 | 74.95 | 74.95 | -1.32% | - |
| Sep 1, 2026 | 76.60 | 76.60 | 75.95 | 75.95 | 75.95 | 0.13% | - |
| Aug 31, 2026 | 75.70 | 75.85 | 75.60 | 75.85 | 75.85 | -0.85% | - |
| Aug 28, 2026 | 75.15 | 76.50 | 74.35 | 76.50 | 76.50 | 7.59% | 52 |
| Aug 27, 2026 | 70.85 | 71.10 | 70.75 | 71.10 | 71.10 | -6.08% | - |
| Aug 26, 2026 | 76.50 | 76.50 | 75.70 | 75.70 | 75.70 | -2.76% | - |
| 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% | - |