Trican Well Service Ltd. (FRA:TWZ)
Germany · Delayed Price · Currency is EUR 3.820
-0.020 (-0.52%)
At close: Sep 18, 2026
FRA:TWZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | -0.52% | - |
| Sep 17, 2026 | 3.80 | 3.84 | 3.80 | 3.84 | 3.84 | 0.52% | - |
| Sep 16, 2026 | 3.86 | 3.86 | 3.82 | 3.82 | 3.82 | -1.55% | - |
| Sep 15, 2026 | 3.80 | 3.88 | 3.80 | 3.88 | 3.88 | 0.89% | - |
| Sep 14, 2026 | 3.86 | 3.88 | 3.86 | 3.88 | 3.85 | 1.04% | - |
| Sep 11, 2026 | 3.82 | 3.84 | 3.82 | 3.84 | 3.81 | -1.54% | - |
| Sep 10, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.87 | - | - |
| Sep 9, 2026 | 3.94 | 3.94 | 3.90 | 3.90 | 3.87 | -0.51% | - |
| Sep 8, 2026 | 3.92 | 3.94 | 3.92 | 3.92 | 3.89 | 1.03% | - |
| Sep 7, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.85 | -2.51% | - |
| Sep 4, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.94 | 2.58% | - |
| Sep 3, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.85 | 0.52% | - |
| Sep 2, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.83 | 0.52% | - |
| Sep 1, 2026 | 3.82 | 3.84 | 3.82 | 3.84 | 3.81 | 2.67% | - |
| Aug 31, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.71 | -1.06% | - |
| Aug 28, 2026 | 3.82 | 3.82 | 3.78 | 3.78 | 3.75 | 2.16% | - |
| Aug 27, 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 3.67 | 1.09% | - |
| Aug 26, 2026 | 3.64 | 3.66 | 3.64 | 3.66 | 3.63 | -0.54% | - |
| Aug 25, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.65 | -3.16% | - |
| Aug 24, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.77 | 1.60% | - |
| Aug 21, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.71 | 1.08% | - |
| Aug 20, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.67 | -1.07% | - |
| Aug 19, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.71 | -2.60% | - |
| Aug 18, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.81 | 0.52% | - |
| Aug 17, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.79 | 1.06% | - |
| Aug 14, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.75 | -1.05% | - |
| Aug 13, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.79 | 0.53% | - |
| Aug 12, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.77 | -0.52% | - |
| Aug 11, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.79 | 4.95% | - |
| Aug 10, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.61 | -0.55% | - |
| Aug 7, 2026 | 3.64 | 3.66 | 3.64 | 3.66 | 3.63 | - | - |
| Aug 6, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.63 | 2.23% | - |
| Aug 5, 2026 | 3.54 | 3.58 | 3.54 | 3.58 | 3.55 | - | - |
| Aug 4, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.55 | 0.56% | - |
| Aug 3, 2026 | 3.58 | 3.58 | 3.56 | 3.56 | 3.53 | -0.56% | 70 |
| Jul 31, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.55 | -3.24% | - |
| Jul 30, 2026 | 3.58 | 3.70 | 3.58 | 3.70 | 3.67 | 5.11% | - |
| Jul 29, 2026 | 3.88 | 3.88 | 3.52 | 3.52 | 3.49 | -12.44% | - |
| Jul 28, 2026 | 3.94 | 4.02 | 3.94 | 4.02 | 3.98 | -0.99% | 23 |
| Jul 27, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.02 | -2.40% | - |
| Jul 24, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.12 | 0.48% | - |
| Jul 23, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.10 | -1.90% | - |
| Jul 22, 2026 | 4.16 | 4.22 | 4.16 | 4.22 | 4.18 | 1.93% | - |
| Jul 21, 2026 | 4.08 | 4.14 | 4.08 | 4.14 | 4.10 | 1.47% | - |
| Jul 20, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.04 | 0.49% | - |
| Jul 17, 2026 | 4.02 | 4.06 | 4.02 | 4.06 | 4.02 | 1.50% | - |
| Jul 16, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.96 | -0.99% | - |
| Jul 15, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.00 | -0.49% | - |
| Jul 14, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.02 | 2.01% | - |
| Jul 13, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.94 | -1.00% | - |