Trican Well Service Ltd. (FRA:TWZ)
Germany · Delayed Price · Currency is EUR 4.720
+0.160 (3.51%)
At close: Mar 27, 2026
FRA:TWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.64 | 4.72 | 4.64 | 4.72 | 4.72 | 3.51% | - |
| Mar 26, 2026 | 4.50 | 4.56 | 4.50 | 4.56 | 4.56 | -0.87% | - |
| Mar 25, 2026 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | 2.68% | - |
| Mar 24, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.75% | - |
| Mar 23, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.88% | - |
| Mar 20, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Mar 19, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.35% | - |
| Mar 18, 2026 | 4.40 | 4.46 | 4.40 | 4.46 | 4.46 | 2.76% | - |
| Mar 17, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.93% | - |
| Mar 16, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Mar 13, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Mar 12, 2026 | 4.38 | 4.38 | 4.30 | 4.30 | 4.26 | -0.92% | - |
| Mar 11, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.30 | -1.36% | - |
| Mar 10, 2026 | 4.28 | 4.40 | 4.28 | 4.40 | 4.36 | 2.33% | 202 |
| Mar 9, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.26 | - | - |
| Mar 6, 2026 | 4.22 | 4.30 | 4.22 | 4.30 | 4.26 | 2.87% | - |
| Mar 5, 2026 | 4.12 | 4.18 | 4.12 | 4.18 | 4.15 | 2.96% | - |
| Mar 4, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.03 | -1.93% | - |
| Mar 3, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.11 | - | - |
| Mar 2, 2026 | 3.98 | 4.14 | 3.98 | 4.14 | 4.11 | 2.99% | - |
| Feb 27, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.99 | 1.01% | - |
| Feb 26, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.95 | -1.97% | - |
| Feb 25, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.03 | 2.01% | - |
| Feb 24, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.95 | 0.51% | - |
| Feb 23, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.93 | -6.60% | - |
| Feb 20, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.21 | -1.85% | - |
| Feb 19, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.28 | - | - |
| Feb 18, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.28 | -3.14% | - |
| Feb 17, 2026 | 4.40 | 4.46 | 4.38 | 4.46 | 4.42 | 1.83% | 13 |
| Feb 16, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.34 | 2.82% | - |
| Feb 13, 2026 | 4.20 | 4.26 | 4.20 | 4.26 | 4.23 | -2.29% | - |
| Feb 12, 2026 | 4.32 | 4.36 | 4.32 | 4.36 | 4.32 | -1.80% | - |
| Feb 11, 2026 | 4.34 | 4.44 | 4.34 | 4.44 | 4.40 | 1.37% | - |
| Feb 10, 2026 | 4.42 | 4.42 | 4.38 | 4.38 | 4.34 | -3.95% | 700 |
| Feb 9, 2026 | 4.40 | 4.56 | 4.40 | 4.56 | 4.52 | 2.70% | 9 |
| Feb 6, 2026 | 4.36 | 4.44 | 4.36 | 4.44 | 4.40 | -0.45% | - |
| Feb 5, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.42 | 1.83% | - |
| Feb 4, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.34 | 3.30% | - |
| Feb 3, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.21 | - | - |
| Feb 2, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.21 | -0.93% | - |
| Jan 30, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.25 | -1.83% | - |
| Jan 29, 2026 | 4.20 | 4.36 | 4.20 | 4.36 | 4.32 | 5.83% | 700 |
| Jan 28, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.09 | -2.83% | 375 |
| Jan 27, 2026 | 4.08 | 4.24 | 4.08 | 4.24 | 4.21 | 4.43% | 2 |
| Jan 26, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.03 | -0.49% | - |
| Jan 23, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.05 | -4.67% | - |
| Jan 22, 2026 | 4.12 | 4.28 | 4.12 | 4.28 | 4.25 | 9.74% | 250 |
| Jan 21, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.87 | 2.63% | 250 |
| Jan 20, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.77 | 1.06% | - |
| Jan 19, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.73 | -5.53% | - |