Trican Well Service Ltd. (FRA:TWZ)
Germany · Delayed Price · Currency is EUR 4.080
-0.140 (-3.32%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:TWZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -3.32% | 340 |
| Oct 22, 2026 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | 0.48% | - |
| Oct 21, 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | -0.47% | 340 |
| Oct 20, 2026 | 4.04 | 4.22 | 4.04 | 4.22 | 4.22 | 4.46% | - |
| Oct 19, 2026 | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | 3.59% | - |
| Oct 16, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| Oct 15, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -3.45% | - |
| Oct 14, 2026 | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | 1.00% | - |
| Oct 13, 2026 | 3.94 | 4.02 | 3.94 | 4.02 | 4.02 | 3.08% | - |
| Oct 12, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.52% | - |
| Oct 9, 2026 | 3.84 | 3.96 | 3.84 | 3.96 | 3.96 | 5.32% | - |
| Oct 8, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.53% | - |
| Oct 7, 2026 | 3.80 | 3.80 | 3.74 | 3.74 | 3.74 | -2.60% | 100 |
| Oct 6, 2026 | 3.86 | 3.86 | 3.84 | 3.84 | 3.84 | 1.59% | - |
| Oct 5, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.05% | - |
| Oct 2, 2026 | 3.78 | 3.82 | 3.78 | 3.82 | 3.82 | - | - |
| Oct 1, 2026 | 3.62 | 3.82 | 3.62 | 3.82 | 3.82 | 3.80% | - |
| Sep 30, 2026 | 3.62 | 3.68 | 3.62 | 3.68 | 3.68 | 0.55% | - |
| Sep 29, 2026 | 3.72 | 3.72 | 3.66 | 3.66 | 3.66 | -3.17% | - |
| Sep 28, 2026 | 3.70 | 3.78 | 3.70 | 3.78 | 3.78 | 2.16% | - |
| Sep 25, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.60% | - |
| Sep 24, 2026 | 3.76 | 3.78 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| Sep 23, 2026 | 3.70 | 3.78 | 3.70 | 3.78 | 3.78 | 1.61% | - |
| Sep 22, 2026 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | -1.06% | - |
| Sep 21, 2026 | 3.82 | 3.82 | 3.76 | 3.76 | 3.76 | -1.57% | - |
| 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% | - |