Australia markets closed

HighPeak Energy, Inc. (58R.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
21.600.00 (0.00%)
At close: 09:15AM CET
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202221.6021.6021.6021.6021.60-
24 Nov 202221.6021.6021.6021.6021.60-
23 Nov 202222.0022.0022.0022.0022.00-
22 Nov 202221.8021.8021.8021.8021.80-
21 Nov 202221.6021.6021.6021.6021.60-
18 Nov 202222.0022.0022.0022.0022.00-
17 Nov 202222.2022.8022.2022.8022.80460
16 Nov 202223.2023.2023.2023.2023.20-
15 Nov 202222.8022.8022.8022.8022.80-
14 Nov 202222.8023.2022.8023.2023.20450
11 Nov 202222.0022.0022.0022.0022.00-
10 Nov 202221.4021.8021.4021.8021.80500
09 Nov 202223.2023.2023.2023.2023.20-
08 Nov 202223.8023.8023.8023.8023.80-
07 Nov 202223.4023.4023.4023.4023.40-
04 Nov 202224.4024.4024.4024.4024.40-
03 Nov 202222.4022.4022.4022.4022.40-
02 Nov 202223.6023.6023.6023.6023.60-
01 Nov 202223.2023.2023.2023.2023.20-
31 Oct 202222.2022.2022.2022.2022.20-
31 Oct 20220.025 Dividend
28 Oct 202222.6022.6022.6022.6022.58-
27 Oct 202222.4022.4022.4022.4022.38-
26 Oct 202222.2022.2022.2022.2022.18-
25 Oct 202221.4021.4021.4021.4021.38-
24 Oct 202221.6021.6021.6021.6021.58-
21 Oct 202222.0022.0022.0022.0021.98-
20 Oct 202222.2022.2022.2022.2022.18-
19 Oct 202221.2021.2021.2021.2021.18-
18 Oct 202221.2021.2021.2021.2021.1850
17 Oct 202221.0021.0021.0021.0020.98-
14 Oct 202222.0022.0022.0022.0021.98-
13 Oct 202221.2021.2021.2021.2021.18-
12 Oct 202222.2022.2022.2022.2022.18-
11 Oct 202223.0023.0023.0023.0022.97-
10 Oct 202224.2024.2024.2024.2024.17-
07 Oct 202225.0025.0025.0025.0024.97-
06 Oct 202225.4025.4025.4025.4025.37-
05 Oct 202225.0025.0025.0025.0024.97-
04 Oct 202223.6023.6023.6023.6023.57-
03 Oct 202221.8021.8021.8021.8021.78-
30 Sept 202222.2022.2022.2022.2022.18-
29 Sept 202223.0023.0023.0023.0022.97-
28 Sept 202221.4021.4021.4021.4021.38-
27 Sept 202219.9019.9019.9019.9019.88-
26 Sept 202220.4020.4020.4020.4020.38-
23 Sept 202222.0022.0022.0022.0021.98-
22 Sept 202223.0023.0023.0023.0022.97-
21 Sept 202223.4023.4023.4023.4023.37-
20 Sept 202223.2023.2023.2023.2023.17-
19 Sept 202223.8023.8023.8023.8023.77-
16 Sept 202226.4026.4026.4026.4026.37-
15 Sept 202227.8027.8027.8027.8027.77-
14 Sept 202230.0030.0030.0030.0029.97-
13 Sept 202230.0030.0030.0030.0029.97-
12 Sept 202230.0030.0030.0030.0029.97-
09 Sept 202230.0030.0030.0030.0029.97-
08 Sept 202230.0030.0030.0030.0029.97-
07 Sept 202230.0030.0030.0030.0029.97-
06 Sept 202230.0030.0030.0030.0029.97-
05 Sept 202230.0030.0030.0030.0029.97-
02 Sept 202230.0030.0030.0030.0029.97-
01 Sept 202230.0030.0030.0030.0029.97-
31 Aug 202230.0030.0030.0030.0029.97-
30 Aug 202229.4030.0029.4030.0029.97340
29 Aug 202225.2025.2025.2025.2025.17-
26 Aug 202225.2025.2025.2025.2025.17-
25 Aug 202224.6025.2024.6025.2025.1710
24 Aug 202222.6022.6022.6022.6022.58-
23 Aug 202220.8023.2020.8023.2023.1715
22 Aug 202222.2022.2022.2022.2022.18-
19 Aug 202222.8022.8022.8022.8022.77-
18 Aug 202220.8021.2020.8021.2021.18510
17 Aug 202219.1019.1019.1019.1019.08-
16 Aug 202219.3019.3019.3019.3019.28-
15 Aug 202220.0020.0020.0020.0019.98-
12 Aug 202219.9019.9019.9019.9019.88-
11 Aug 202219.9019.9019.9019.9019.88-
10 Aug 202220.2020.2020.2020.2020.18-
09 Aug 202220.8020.8020.8020.8020.78-
08 Aug 202220.4020.4020.4020.4020.38-
05 Aug 202219.5019.5019.5019.5019.48-
04 Aug 202221.4021.4021.0021.0020.98510
03 Aug 202222.2022.2022.2022.2022.18-
02 Aug 202223.4023.4023.4023.4023.37-
01 Aug 202223.8023.8023.8023.8023.77-
29 July 202223.8023.8023.8023.8023.77-
29 July 20220.025 Dividend
28 July 202224.6024.6024.6024.6024.55-
27 July 202223.6023.6023.6023.6023.55-
26 July 202224.2024.2024.2024.2024.15440
25 July 202222.0022.0022.0022.0021.95-
22 July 202223.0023.0023.0023.0022.95-
21 July 202223.8023.8023.8023.8023.75-
20 July 202223.0023.0023.0023.0022.95-
19 July 202222.4022.4022.4022.4022.35-
18 July 202223.6023.6023.6023.6023.55440
15 July 202233.6033.6033.6033.6033.53-
14 July 202233.6033.6033.6033.6033.53-
13 July 202233.6033.6033.6033.6033.53-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...