Trican Well Service Ltd. (FRA:TWZ)
Germany · Delayed Price · Currency is EUR 4.660
+0.060 (1.30%)
At close: Jun 3, 2026
FRA:TWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | - | 1.30% | - |
| Jun 2, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.43% | - |
| Jun 1, 2026 | 4.56 | 4.62 | 4.56 | 4.62 | 4.62 | 1.32% | - |
| May 29, 2026 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | -5.39% | - |
| May 28, 2026 | 4.64 | 4.82 | 4.64 | 4.82 | 4.82 | 2.12% | 355 |
| May 27, 2026 | 4.82 | 4.82 | 4.72 | 4.72 | 4.72 | 0.85% | - |
| May 26, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -5.26% | - |
| May 25, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| May 22, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| May 21, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| May 20, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 2.07% | - |
| May 19, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| May 18, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.82% | - |
| May 15, 2026 | 4.84 | 4.88 | 4.84 | 4.88 | 4.88 | 2.95% | - |
| May 14, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.25% | - |
| May 13, 2026 | 4.64 | 4.80 | 4.64 | 4.80 | 4.80 | 9.59% | - |
| May 12, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 6.31% | - |
| May 11, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -2.37% | - |
| May 8, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | - |
| May 7, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.47% | - |
| May 6, 2026 | 4.48 | 4.48 | 4.26 | 4.26 | 4.26 | -3.18% | - |
| May 5, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | - |
| May 4, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -2.21% | - |
| Apr 30, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 2.26% | - |
| Apr 29, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.45% | - |
| Apr 28, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.45% | - |
| Apr 27, 2026 | 4.36 | 4.52 | 4.36 | 4.46 | 4.46 | 5.19% | - |
| Apr 24, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 4.43% | - |
| Apr 23, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 3.57% | - |
| Apr 22, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.97% | - |
| Apr 21, 2026 | 3.88 | 4.04 | 3.88 | 4.04 | 4.04 | 3.59% | 495 |
| Apr 20, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Apr 17, 2026 | 4.16 | 4.16 | 3.90 | 3.90 | 3.90 | -6.25% | - |
| Apr 16, 2026 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | 2.46% | - |
| Apr 15, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Apr 14, 2026 | 4.36 | 4.36 | 4.06 | 4.06 | 4.06 | -7.73% | - |
| Apr 13, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.92% | - |
| Apr 10, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -2.24% | - |
| Apr 9, 2026 | 4.40 | 4.46 | 4.40 | 4.46 | 4.46 | 1.36% | - |
| Apr 8, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Apr 7, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -4.35% | - |
| Apr 2, 2026 | 4.40 | 4.60 | 4.40 | 4.60 | 4.60 | 5.02% | - |
| Apr 1, 2026 | 4.46 | 4.46 | 4.38 | 4.38 | 4.38 | -4.37% | - |
| Mar 31, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -4.98% | - |
| Mar 30, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 2.12% | 100 |
| 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% | - |