Trican Well Service Ltd. (FRA:TWZ)
Germany · Delayed Price · Currency is EUR 4.100
+0.060 (1.49%)
At close: Jun 26, 2026
FRA:TWZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.49% | - |
| Jun 25, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -3.35% | - |
| Jun 24, 2026 | 4.26 | 4.26 | 4.06 | 4.18 | 4.18 | -1.88% | 850 |
| Jun 23, 2026 | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | 0.95% | - |
| Jun 22, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.96% | - |
| Jun 19, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Jun 18, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.97% | - |
| Jun 17, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -5.05% | - |
| Jun 16, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -2.24% | - |
| Jun 15, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.13% | - |
| Jun 12, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.47 | -1.32% | - |
| Jun 11, 2026 | 4.48 | 4.56 | 4.48 | 4.56 | 4.53 | 1.79% | - |
| Jun 10, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.45 | -2.61% | - |
| Jun 9, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.57 | 0.44% | - |
| Jun 8, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.55 | -3.38% | - |
| Jun 5, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.70 | 1.72% | - |
| Jun 4, 2026 | 4.74 | 4.74 | 4.66 | 4.66 | 4.62 | - | - |
| Jun 3, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.62 | 1.30% | - |
| Jun 2, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.57 | -0.43% | - |
| Jun 1, 2026 | 4.56 | 4.62 | 4.56 | 4.62 | 4.59 | 1.32% | - |
| May 29, 2026 | 4.54 | 4.56 | 4.54 | 4.56 | 4.53 | -5.39% | - |
| May 28, 2026 | 4.64 | 4.82 | 4.64 | 4.82 | 4.78 | 2.12% | 355 |
| May 27, 2026 | 4.82 | 4.82 | 4.72 | 4.72 | 4.68 | 0.85% | - |
| May 26, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.64 | -5.26% | - |
| May 25, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.90 | - | - |
| May 22, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.90 | - | - |
| May 21, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.90 | - | - |
| May 20, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.90 | 2.07% | - |
| May 19, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.80 | - | - |
| May 18, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.80 | -0.82% | - |
| May 15, 2026 | 4.84 | 4.88 | 4.84 | 4.88 | 4.84 | 2.95% | - |
| May 14, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.70 | -1.25% | - |
| May 13, 2026 | 4.64 | 4.80 | 4.64 | 4.80 | 4.76 | 9.59% | - |
| May 12, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.35 | 6.31% | - |
| May 11, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.09 | -2.37% | - |
| May 8, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.19 | -0.47% | - |
| May 7, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.21 | -0.47% | - |
| May 6, 2026 | 4.48 | 4.48 | 4.26 | 4.26 | 4.23 | -3.18% | - |
| May 5, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.37 | -0.45% | - |
| May 4, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.39 | -2.21% | - |
| Apr 30, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.49 | 2.26% | - |
| Apr 29, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.39 | -0.45% | - |
| Apr 28, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.41 | -0.45% | - |
| Apr 27, 2026 | 4.36 | 4.52 | 4.36 | 4.46 | 4.43 | 5.19% | - |
| Apr 24, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.21 | 4.43% | - |
| Apr 23, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.03 | 3.57% | - |
| Apr 22, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.89 | -2.97% | - |
| Apr 21, 2026 | 3.88 | 4.04 | 3.88 | 4.04 | 4.01 | 3.59% | 495 |
| Apr 20, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.87 | - | - |
| Apr 17, 2026 | 4.16 | 4.16 | 3.90 | 3.90 | 3.87 | -6.25% | - |