HighPeak Energy, Inc. (58R.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:15AM CET. Market open.
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Mar 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 50 |
| 20 Mar 2023 | - | - | - | - | - | - |
| 17 Mar 2023 | 20.20 | 20.20 | 19.60 | 19.60 | 19.60 | 50 |
| 16 Mar 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 15 Mar 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 14 Mar 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 13 Mar 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 10 Mar 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 09 Mar 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 08 Mar 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 07 Mar 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 06 Mar 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 03 Mar 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 02 Mar 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 01 Mar 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 28 Feb 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 27 Feb 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 24 Feb 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 23 Feb 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 22 Feb 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 21 Feb 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 20 Feb 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 17 Feb 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 16 Feb 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 15 Feb 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 14 Feb 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 13 Feb 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 10 Feb 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 09 Feb 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 08 Feb 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 07 Feb 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 06 Feb 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 03 Feb 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 02 Feb 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 01 Feb 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 31 Jan 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 31 Jan 2023 | 0.025 Dividend | |||||
| 30 Jan 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.58 | - |
| 27 Jan 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 26.97 | - |
| 26 Jan 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.77 | - |
| 25 Jan 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.58 | - |
| 24 Jan 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.38 | - |
| 23 Jan 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.38 | - |
| 20 Jan 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 23.18 | - |
| 19 Jan 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 23.18 | - |
| 18 Jan 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.38 | - |
| 17 Jan 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 21.78 | - |
| 16 Jan 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 21.78 | - |
| 13 Jan 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 21.78 | - |
| 12 Jan 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 21.98 | - |
| 11 Jan 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 21.98 | - |
| 10 Jan 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 22.18 | - |
| 09 Jan 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.58 | - |
| 06 Jan 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.58 | - |
| 05 Jan 2023 | 21.00 | 22.00 | 21.00 | 22.00 | 21.98 | 416 |
| 04 Jan 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.58 | - |
| 03 Jan 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 21.18 | - |
| 02 Jan 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 21.18 | - |
| 30 Dec 2022 | 21.20 | 21.20 | 21.20 | 21.20 | 21.18 | - |
| 29 Dec 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 20.98 | - |
| 28 Dec 2022 | 21.40 | 21.40 | 21.40 | 21.40 | 21.38 | - |
| 27 Dec 2022 | 20.40 | 20.40 | 20.40 | 20.40 | 20.38 | - |
| 23 Dec 2022 | 19.50 | 19.50 | 19.50 | 19.50 | 19.48 | - |
| 22 Dec 2022 | 20.40 | 20.40 | 20.40 | 20.40 | 20.38 | - |
| 21 Dec 2022 | 18.90 | 18.90 | 18.90 | 18.90 | 18.88 | - |
| 20 Dec 2022 | 18.90 | 18.90 | 18.90 | 18.90 | 18.88 | - |
| 19 Dec 2022 | 18.50 | 18.50 | 18.50 | 18.50 | 18.48 | - |
| 16 Dec 2022 | 18.60 | 18.60 | 18.60 | 18.60 | 18.58 | - |
| 15 Dec 2022 | 18.70 | 18.70 | 18.70 | 18.70 | 18.68 | - |
| 14 Dec 2022 | 19.30 | 19.30 | 19.30 | 19.30 | 19.28 | - |
| 13 Dec 2022 | 19.40 | 19.40 | 18.80 | 18.80 | 18.78 | 300 |
| 12 Dec 2022 | 19.00 | 19.00 | 19.00 | 19.00 | 18.98 | - |
| 09 Dec 2022 | 20.20 | 20.20 | 20.20 | 20.20 | 20.18 | 500 |
| 08 Dec 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 19.98 | - |
| 07 Dec 2022 | 20.60 | 20.60 | 20.60 | 20.60 | 20.58 | - |
| 06 Dec 2022 | 20.40 | 20.40 | 20.40 | 20.40 | 20.38 | - |
| 05 Dec 2022 | 21.40 | 21.40 | 21.40 | 21.40 | 21.38 | - |
| 02 Dec 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 21.98 | - |
| 01 Dec 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.58 | - |
| 30 Nov 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 22.18 | - |
| 29 Nov 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 22.18 | - |
| 28 Nov 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 21.98 | - |
| 25 Nov 2022 | 21.60 | 21.60 | 21.60 | 21.60 | 21.58 | - |
| 24 Nov 2022 | 21.60 | 21.60 | 21.60 | 21.60 | 21.58 | - |
| 23 Nov 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 21.98 | - |
| 22 Nov 2022 | 21.80 | 21.80 | 21.80 | 21.80 | 21.78 | - |
| 21 Nov 2022 | 21.60 | 21.60 | 21.60 | 21.60 | 21.58 | - |
| 18 Nov 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 21.98 | - |
| 17 Nov 2022 | 22.20 | 22.80 | 22.20 | 22.80 | 22.78 | 460 |
| 16 Nov 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.18 | - |
| 15 Nov 2022 | 22.80 | 22.80 | 22.80 | 22.80 | 22.78 | - |
| 14 Nov 2022 | 22.80 | 23.20 | 22.80 | 23.20 | 23.18 | 450 |
| 11 Nov 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 21.98 | - |
| 10 Nov 2022 | 21.40 | 21.80 | 21.40 | 21.80 | 21.78 | 500 |
| 09 Nov 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.18 | - |
| 08 Nov 2022 | 23.80 | 23.80 | 23.80 | 23.80 | 23.78 | - |
| 07 Nov 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 23.38 | - |
| 04 Nov 2022 | 24.40 | 24.40 | 24.40 | 24.40 | 24.38 | - |
| 03 Nov 2022 | 22.40 | 22.40 | 22.40 | 22.40 | 22.38 | - |
| 02 Nov 2022 | 23.60 | 23.60 | 23.60 | 23.60 | 23.58 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
