Tourmaline Oil Corp. (FRA:08T)
Germany
· Delayed Price · Currency is EUR 39.67
+1.06 (2.75%)
At close: Dec 4, 2025
Tourmaline Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 39.38 | 39.67 | 39.38 | 39.67 | 39.67 | 2.75% | 140 |
| Dec 3, 2025 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | -1.66% | - |
| Dec 2, 2025 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | -0.56% | - |
| Dec 1, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | -0.58% | - |
| Nov 28, 2025 | 38.21 | 39.71 | 38.21 | 39.71 | 39.71 | 4.53% | 65 |
| Nov 27, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | -0.34% | - |
| Nov 26, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | -2.26% | - |
| Nov 25, 2025 | 38.85 | 39.00 | 38.85 | 39.00 | 39.00 | 2.58% | 130 |
| Nov 24, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | 1.44% | - |
| Nov 21, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | -1.63% | - |
| Nov 20, 2025 | 38.27 | 38.27 | 38.10 | 38.10 | 38.10 | 0.74% | 220 |
| Nov 19, 2025 | 37.28 | 37.82 | 37.28 | 37.82 | 37.82 | 3.90% | 258 |
| Nov 18, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -3.37% | - |
| Nov 17, 2025 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | -0.50% | - |
| Nov 14, 2025 | 36.82 | 37.86 | 36.82 | 37.86 | 37.86 | -0.94% | 220 |
| Nov 13, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.07 | 0.24% | - |
| Nov 12, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 37.98 | 2.39% | - |
| Nov 11, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.09 | 0.92% | - |
| Nov 10, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.75 | -0.43% | - |
| Nov 7, 2025 | 36.65 | 37.06 | 36.65 | 37.06 | 36.91 | -0.62% | 25 |
| Nov 6, 2025 | 37.69 | 37.69 | 37.29 | 37.29 | 37.14 | 0.49% | 1,000 |
| Nov 5, 2025 | 37.11 | 37.11 | 37.11 | 37.11 | 36.96 | -0.19% | - |
| Nov 4, 2025 | 37.55 | 37.55 | 37.18 | 37.18 | 37.03 | -1.87% | 5,133 |
| Nov 3, 2025 | 37.89 | 37.89 | 37.89 | 37.89 | 37.74 | 0.53% | - |
| Oct 31, 2025 | 37.21 | 37.69 | 37.21 | 37.69 | 37.54 | 1.75% | 200 |
| Oct 30, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 36.89 | -1.46% | - |
| Oct 29, 2025 | 37.68 | 37.68 | 37.59 | 37.59 | 37.44 | -0.79% | 45 |
| Oct 28, 2025 | 37.89 | 37.89 | 37.89 | 37.89 | 37.74 | -0.55% | - |
| Oct 27, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 37.95 | 0.11% | - |
| Oct 24, 2025 | 37.55 | 38.06 | 37.55 | 38.06 | 37.91 | 0.87% | 200 |
| Oct 23, 2025 | 37.73 | 37.73 | 37.73 | 37.73 | 37.58 | 1.23% | - |
| Oct 22, 2025 | 37.27 | 37.27 | 37.27 | 37.27 | 37.12 | 0.98% | - |
| Oct 21, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.76 | 2.70% | - |
| Oct 20, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.80 | 0.34% | - |
| Oct 17, 2025 | 35.71 | 35.82 | 35.71 | 35.82 | 35.68 | -2.40% | 40 |
| Oct 16, 2025 | 36.63 | 37.50 | 36.63 | 36.70 | 36.55 | 0.63% | 1,364 |
| Oct 15, 2025 | 36.35 | 36.47 | 36.35 | 36.47 | 36.32 | -0.33% | 14 |
| Oct 14, 2025 | 36.59 | 36.59 | 36.59 | 36.59 | 36.44 | -0.05% | - |
| Oct 13, 2025 | 36.54 | 36.61 | 36.54 | 36.61 | 36.46 | -2.22% | 76 |
| Oct 10, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.29 | -3.03% | - |
| Oct 9, 2025 | 37.98 | 38.61 | 37.98 | 38.61 | 38.46 | 1.55% | 130 |
| Oct 8, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | 37.87 | -0.18% | - |
| Oct 7, 2025 | 37.38 | 38.09 | 37.38 | 38.09 | 37.94 | 2.23% | 15 |
| Oct 6, 2025 | 36.70 | 37.26 | 36.70 | 37.26 | 37.11 | 1.86% | 80 |
| Oct 3, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.43 | -1.59% | - |
| Oct 2, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.02 | 0.68% | - |
| Oct 1, 2025 | 36.42 | 36.92 | 36.42 | 36.92 | 36.77 | -3.20% | 13 |
| Sep 30, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 37.99 | -0.39% | - |
| Sep 29, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 38.14 | -1.34% | - |
| Sep 26, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.65 | 1.23% | - |
| Sep 25, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.19 | -1.69% | - |
| Sep 24, 2025 | 38.32 | 39.00 | 38.32 | 39.00 | 38.84 | 3.92% | 1,075 |
| Sep 23, 2025 | 37.53 | 37.53 | 37.53 | 37.53 | 37.38 | 0.75% | - |
| Sep 22, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.10 | -1.51% | - |
| Sep 19, 2025 | 37.82 | 37.82 | 37.82 | 37.82 | 37.67 | -0.24% | - |
| Sep 18, 2025 | 37.91 | 37.91 | 37.91 | 37.91 | 37.76 | 0.69% | - |
| Sep 17, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.50 | 4.12% | - |
| Sep 16, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.02 | -1.71% | - |
| Sep 15, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.64 | -0.67% | - |
| Sep 12, 2025 | 36.70 | 37.04 | 36.70 | 37.04 | 36.58 | 1.34% | 90 |
| Sep 11, 2025 | 35.79 | 36.55 | 35.79 | 36.55 | 36.10 | 3.10% | 138 |
| Sep 10, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.01 | 0.20% | - |
| Sep 9, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 34.95 | -0.90% | - |
| Sep 8, 2025 | 35.55 | 35.70 | 35.55 | 35.70 | 35.26 | -1.19% | 120 |
| Sep 5, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 35.69 | 0.25% | - |
| Sep 4, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 35.60 | -0.22% | - |
| Sep 3, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 35.68 | -0.30% | - |
| Sep 2, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 35.78 | -0.98% | 70 |
| Sep 1, 2025 | 36.21 | 36.59 | 36.21 | 36.59 | 36.14 | 1.58% | 70 |
| Aug 29, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 35.58 | 0.08% | - |
| Aug 28, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.55 | 0.56% | - |
| Aug 27, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.35 | 0.87% | - |
| Aug 26, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.04 | 0.85% | - |
| Aug 25, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 34.75 | -0.37% | - |
| Aug 22, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 34.88 | 0.86% | - |
| Aug 21, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 34.58 | 0.17% | - |
| Aug 20, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.52 | -0.57% | - |
| Aug 19, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 34.72 | -0.48% | - |
| Aug 18, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 34.89 | -0.45% | - |
| Aug 15, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.04 | 0.34% | - |
| Aug 14, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 34.93 | -1.39% | - |
| Aug 13, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.42 | -0.25% | - |
| Aug 12, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.51 | 0.14% | - |
| Aug 11, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.46 | 0.03% | - |
| Aug 8, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.45 | -0.17% | - |
| Aug 7, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.29 | -0.39% | - |
| Aug 6, 2025 | 36.09 | 36.09 | 36.09 | 36.09 | 35.43 | 0.17% | - |
| Aug 5, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | 35.37 | -1.02% | - |
| Aug 4, 2025 | 35.87 | 36.40 | 35.87 | 36.40 | 35.73 | -2.88% | 270 |
| Aug 1, 2025 | 36.97 | 37.48 | 36.97 | 37.48 | 36.79 | -5.23% | 100 |
| Jul 31, 2025 | 39.55 | 39.55 | 39.55 | 39.55 | 38.83 | 0.89% | - |
| Jul 30, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.48 | 1.37% | - |
| Jul 29, 2025 | 38.67 | 38.67 | 38.67 | 38.67 | 37.96 | -1.07% | - |
| Jul 28, 2025 | 37.87 | 39.09 | 37.87 | 39.09 | 38.37 | 1.93% | 65 |
| Jul 25, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 37.65 | 0.89% | - |
| Jul 24, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 37.31 | 1.31% | - |
| Jul 23, 2025 | 37.52 | 37.52 | 37.52 | 37.52 | 36.83 | -0.69% | - |
| Jul 22, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.09 | -2.02% | - |
| Jul 21, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 37.85 | 0.60% | - |
| Jul 18, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 37.63 | -0.18% | - |