Teekay Tankers Ltd. (FRA:S52)
Germany · Delayed Price · Currency is EUR 84.25
+0.20 (0.24%)
At close: Oct 23, 2026
FRA:S52 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 84.10 | 84.25 | 84.10 | 84.25 | 84.25 | 0.24% | - |
| Oct 22, 2026 | 84.30 | 84.30 | 84.05 | 84.05 | 84.05 | 1.27% | - |
| Oct 21, 2026 | 83.50 | 83.60 | 83.00 | 83.00 | 83.00 | -0.18% | - |
| Oct 20, 2026 | 84.05 | 84.05 | 82.65 | 83.15 | 83.15 | -1.95% | - |
| Oct 19, 2026 | 86.20 | 86.20 | 84.80 | 84.80 | 84.80 | -2.47% | 20 |
| Oct 16, 2026 | 85.80 | 86.95 | 85.10 | 86.95 | 86.95 | 2.90% | 47 |
| Oct 15, 2026 | 89.25 | 89.40 | 84.50 | 84.50 | 84.50 | -8.60% | 25 |
| Oct 14, 2026 | 94.75 | 94.80 | 92.45 | 92.45 | 92.45 | -0.43% | 115 |
| Oct 13, 2026 | 96.70 | 96.70 | 92.85 | 92.85 | 92.85 | -3.93% | 5 |
| Oct 12, 2026 | 95.45 | 96.65 | 93.95 | 96.65 | 96.65 | 1.58% | 53 |
| Oct 9, 2026 | 94.35 | 95.15 | 94.20 | 95.15 | 95.15 | 5.02% | 6 |
| Oct 8, 2026 | 90.05 | 90.60 | 90.05 | 90.60 | 90.60 | -1.52% | - |
| Oct 7, 2026 | 89.30 | 92.05 | 89.30 | 92.00 | 92.00 | 1.71% | 441 |
| Oct 6, 2026 | 91.95 | 93.95 | 90.45 | 90.45 | 90.45 | -1.42% | 40 |
| Oct 5, 2026 | 91.45 | 91.75 | 91.30 | 91.75 | 91.75 | 4.26% | 2 |
| Oct 2, 2026 | 89.40 | 89.55 | 88.00 | 88.00 | 88.00 | -1.51% | - |
| Oct 1, 2026 | 85.30 | 89.35 | 84.90 | 89.35 | 89.35 | 5.99% | 21 |
| Sep 30, 2026 | 85.00 | 85.80 | 84.30 | 84.30 | 84.30 | -1.63% | 24 |
| Sep 29, 2026 | 83.70 | 85.90 | 83.70 | 85.70 | 85.70 | 4.90% | 62 |
| Sep 28, 2026 | 81.55 | 81.70 | 81.55 | 81.70 | 81.70 | 1.05% | - |
| Sep 25, 2026 | 82.00 | 83.50 | 80.85 | 80.85 | 80.85 | -2.24% | 105 |
| Sep 24, 2026 | 82.75 | 84.55 | 82.05 | 82.70 | 82.70 | -0.30% | 196 |
| Sep 23, 2026 | 83.05 | 86.00 | 82.95 | 82.95 | 82.95 | -1.13% | 37 |
| Sep 22, 2026 | 85.95 | 85.95 | 83.40 | 83.90 | 83.90 | -4.17% | 20 |
| Sep 21, 2026 | 89.70 | 91.00 | 87.35 | 87.55 | 87.55 | -0.62% | 926 |
| 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% | - |