Trican Well Service Ltd. (FRA:TWZ)
Germany · Delayed Price · Currency is EUR 4.240
-0.080 (-1.85%)
At close: Feb 20, 2026
Trican Well Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.85% | - |
| Feb 19, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Feb 18, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -3.14% | - |
| Feb 17, 2026 | 4.40 | 4.46 | 4.38 | 4.46 | 4.46 | 1.83% | 13 |
| Feb 16, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 2.82% | - |
| Feb 13, 2026 | 4.20 | 4.26 | 4.20 | 4.26 | 4.26 | -2.29% | - |
| Feb 12, 2026 | 4.32 | 4.36 | 4.32 | 4.36 | 4.36 | -1.80% | - |
| Feb 11, 2026 | 4.34 | 4.44 | 4.34 | 4.44 | 4.44 | 1.37% | - |
| Feb 10, 2026 | 4.42 | 4.42 | 4.38 | 4.38 | 4.38 | -3.95% | 700 |
| Feb 9, 2026 | 4.40 | 4.56 | 4.40 | 4.56 | 4.56 | 2.70% | 9 |
| Feb 6, 2026 | 4.36 | 4.44 | 4.36 | 4.44 | 4.44 | -0.45% | - |
| Feb 5, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.83% | - |
| Feb 4, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 3.30% | - |
| Feb 3, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Feb 2, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.93% | - |
| Jan 30, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.83% | - |
| Jan 29, 2026 | 4.20 | 4.36 | 4.20 | 4.36 | 4.36 | 5.83% | 700 |
| Jan 28, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -2.83% | 375 |
| Jan 27, 2026 | 4.08 | 4.24 | 4.08 | 4.24 | 4.24 | 4.43% | 2 |
| Jan 26, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.49% | - |
| Jan 23, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -4.67% | - |
| Jan 22, 2026 | 4.12 | 4.28 | 4.12 | 4.28 | 4.28 | 9.74% | 250 |
| Jan 21, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.63% | 250 |
| Jan 20, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.06% | - |
| Jan 19, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -5.53% | - |
| Jan 16, 2026 | 3.86 | 3.98 | 3.86 | 3.98 | 3.98 | 3.65% | 1,000 |
| Jan 15, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 3.23% | - |
| Jan 14, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.62% | - |
| Jan 13, 2026 | 3.66 | 3.82 | 3.66 | 3.82 | 3.82 | 6.70% | 1 |
| Jan 12, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Jan 9, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 2.87% | - |
| Jan 8, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.14% | - |
| Jan 7, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | -0.56% | - |
| Jan 6, 2026 | 3.48 | 3.60 | 3.48 | 3.54 | 3.54 | -1.12% | - |
| Jan 5, 2026 | 3.70 | 3.70 | 3.58 | 3.58 | 3.58 | -6.28% | - |
| Jan 2, 2026 | 3.62 | 3.82 | 3.62 | 3.82 | 3.82 | 6.11% | 11 |
| Dec 30, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.12% | - |
| Dec 29, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.73% | - |
| Dec 23, 2025 | 3.50 | 3.66 | 3.50 | 3.66 | 3.66 | 7.65% | 21 |
| Dec 22, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.59% | - |
| Dec 19, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Dec 18, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.60% | - |
| Dec 17, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -4.00% | 2,896 |
| Dec 16, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Dec 15, 2025 | 3.56 | 3.56 | 3.50 | 3.50 | 3.50 | -2.78% | - |
| Dec 12, 2025 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -1.10% | - |
| Dec 11, 2025 | 3.66 | 3.66 | 3.64 | 3.64 | 3.61 | -1.09% | - |
| Dec 10, 2025 | 3.66 | 3.68 | 3.66 | 3.68 | 3.65 | -2.13% | - |
| Dec 9, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.72 | -2.59% | - |
| Dec 8, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.82 | 1.05% | - |