Australia markets close in 52 minutes

HighPeak Energy, Inc. (58R.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
14.50+0.10 (+0.69%)
At close: 03:29PM CEST
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 July 202415.0015.0014.5014.5014.50-
16 July 202414.8014.8014.4014.4014.40-
15 July 202414.3014.3014.0014.0014.00-
12 July 202414.3014.3013.8013.8013.80-
11 July 202413.8013.8013.8013.8013.80-
10 July 202413.7013.8013.7013.8013.80-
09 July 202413.6013.7013.6013.7013.70-
08 July 202413.4013.5013.4013.5013.50-
05 July 202413.6013.6013.4013.4013.40-
04 July 202413.6013.9013.6013.9013.90-
03 July 202413.2013.2013.2013.2013.20-
02 July 202412.9012.9012.9012.9012.90-
01 July 202412.9013.0012.8013.0013.00-
28 June 202413.1013.1013.1013.1013.10-
27 June 202413.0013.0013.0013.0013.00-
26 June 202412.9012.9012.5012.5012.50-
25 June 202413.0013.1012.6012.6012.60-
24 June 202413.0013.0012.9013.0013.00-
21 June 202413.2013.3013.2013.3013.30-
20 June 202412.8012.8012.5012.5012.50-
19 June 202412.8012.9012.8012.9012.90-
18 June 202412.5012.6012.5012.6012.60-
17 June 202412.5012.5012.5012.5012.50-
14 June 202412.7012.8012.7012.8012.80-
13 June 202412.9013.2012.9013.2013.20-
12 June 202413.0013.1013.0013.1013.10-
11 June 202413.0013.1013.0013.1013.10-
10 June 202412.7012.7012.4012.4012.40-
07 June 202412.9013.0012.9013.0013.00-
06 June 202412.6012.7012.6012.7012.70-
05 June 202412.7012.8012.7012.8012.80-
04 June 202413.5013.6013.5013.6013.60-
03 June 202414.3014.4014.3014.4014.40-
03 June 20240.04 Dividend
31 May 202414.2014.2013.9013.9013.86-
30 May 202414.3014.3014.2014.2014.16-
29 May 202414.0014.0014.0014.0013.96-
28 May 202413.5013.6013.5013.6013.56-
27 May 202413.5013.6013.5013.6013.56-
24 May 202413.4013.4013.4013.4013.36-
23 May 202413.5013.5013.1013.1013.06-
22 May 202413.7013.7013.2013.2013.16-
21 May 202413.8013.8013.4013.4013.36-
20 May 202413.4013.5013.4013.5013.46-
17 May 202413.2013.3013.2013.3013.26-
16 May 202413.0013.1013.0013.1013.06-
15 May 202413.1013.2013.1013.2013.16-
14 May 202412.7012.8012.7012.8012.76-
13 May 202413.1013.2013.1013.2013.16-
10 May 202414.4014.4013.8013.8013.76-
09 May 202413.2013.2013.2013.2013.16-
08 May 202413.2013.2013.2013.2013.16-
07 May 202413.2013.2013.1013.1013.06-
06 May 202413.0013.0013.0013.0012.96-
03 May 202413.0013.1013.0013.1013.06-
02 May 202412.6012.7012.6012.7012.66-
30 Apr 202413.8013.8013.8013.8013.76-
29 Apr 202413.8013.8013.8013.8013.76-
26 Apr 202413.6013.7013.6013.7013.66-
25 Apr 202413.9014.0013.8013.8013.76-
24 Apr 202414.0014.0014.0014.0013.96-
23 Apr 202413.9014.3013.9013.9013.86150
22 Apr 202414.3014.4014.3014.4014.36-
19 Apr 202414.0014.0014.0014.0013.96-
18 Apr 202413.7013.7013.7013.7013.66-
17 Apr 202414.0014.1014.0014.1014.06-
16 Apr 202414.0014.1014.0014.1014.06-
15 Apr 202414.1014.2014.1014.2014.16-
12 Apr 202414.1014.1014.0014.0013.96-
11 Apr 202414.1014.1014.1014.1014.06-
10 Apr 202414.0014.0014.0014.0013.96-
09 Apr 202414.4014.4014.3014.3014.26-
08 Apr 202414.6014.7014.6014.7014.66-
05 Apr 202414.5014.5014.4014.4014.36-
04 Apr 202414.4014.6014.4014.6014.56-
03 Apr 202414.8014.8014.8014.8014.76-
02 Apr 202414.5014.7014.5014.7014.66-
28 Mar 202414.6014.6014.4014.5014.46-
27 Mar 202414.1014.4014.1014.4014.36-
26 Mar 202414.6014.7014.4014.4014.36-
25 Mar 202414.1014.2014.1014.1014.06-
22 Mar 202414.4014.4014.2014.2014.16-
21 Mar 202414.4014.7014.4014.7014.66-
20 Mar 202414.5014.5014.2014.2014.16-
19 Mar 202414.2014.3014.2014.3014.26-
18 Mar 202413.8013.8013.7013.7013.66-
15 Mar 202413.8013.8013.7013.7013.66-
14 Mar 202413.8013.8013.8013.8013.76-
13 Mar 202413.5014.0013.5014.0013.96-
12 Mar 202413.8013.8013.8013.8013.76470
11 Mar 202413.2013.2013.0013.0012.96-
08 Mar 202413.0013.0012.9012.9012.86-
07 Mar 202414.0014.0014.0014.0013.96-
06 Mar 202414.8014.9014.7014.9014.86-
05 Mar 202414.6014.6014.5014.5014.46-
04 Mar 202415.2015.3015.2015.3015.26-
01 Mar 202415.1015.1015.1015.1015.06-
29 Feb 202415.0015.0014.9014.9014.86-
29 Feb 20240.04 Dividend
28 Feb 202415.4015.4015.3015.3015.22-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...