HighPeak Energy, Inc. (FRA:58R)
Germany
· Delayed Price · Currency is EUR 4.840
-0.560 (-10.37%)
At close: Dec 4, 2025
HighPeak Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | 8.47% | - |
| Dec 4, 2025 | 4.92 | 5.00 | 4.84 | 4.84 | 4.84 | -10.37% | 300 |
| Dec 3, 2025 | 5.55 | 5.55 | 5.40 | 5.40 | 5.40 | -6.90% | - |
| Dec 2, 2025 | 5.85 | 5.90 | 5.80 | 5.80 | 5.80 | 3.57% | - |
| Dec 1, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Nov 28, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.47 | -0.90% | - |
| Nov 27, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.52 | 1.83% | - |
| Nov 26, 2025 | 5.55 | 5.55 | 5.45 | 5.45 | 5.42 | 0.93% | - |
| Nov 25, 2025 | 5.55 | 5.55 | 5.40 | 5.40 | 5.37 | 3.85% | - |
| Nov 24, 2025 | 5.35 | 5.35 | 5.20 | 5.20 | 5.17 | 2.97% | - |
| Nov 21, 2025 | 5.10 | 5.15 | 5.05 | 5.05 | 5.02 | 3.91% | - |
| Nov 20, 2025 | 4.92 | 4.92 | 4.86 | 4.86 | 4.83 | 2.53% | - |
| Nov 19, 2025 | 4.86 | 4.86 | 4.74 | 4.74 | 4.71 | 2.60% | - |
| Nov 18, 2025 | 4.72 | 4.74 | 4.62 | 4.62 | 4.59 | -9.41% | - |
| Nov 17, 2025 | 5.10 | 5.15 | 5.10 | 5.10 | 5.07 | 4.08% | - |
| Nov 14, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.87 | -2.97% | - |
| Nov 13, 2025 | 5.15 | 5.15 | 5.05 | 5.05 | 5.02 | - | - |
| Nov 12, 2025 | 5.15 | 5.15 | 5.05 | 5.05 | 5.02 | 4.34% | - |
| Nov 11, 2025 | 4.94 | 4.94 | 4.84 | 4.84 | 4.81 | -1.63% | - |
| Nov 10, 2025 | 5.00 | 5.00 | 4.92 | 4.92 | 4.89 | 11.31% | - |
| Nov 7, 2025 | 4.50 | 4.50 | 4.42 | 4.42 | 4.39 | -9.80% | - |
| Nov 6, 2025 | 4.98 | 4.98 | 4.90 | 4.90 | 4.87 | -6.67% | - |
| Nov 5, 2025 | 5.35 | 5.35 | 5.25 | 5.25 | 5.22 | -0.94% | - |
| Nov 4, 2025 | 5.35 | 5.40 | 5.30 | 5.30 | 5.27 | -6.19% | - |
| Nov 3, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.61 | 3.67% | - |
| Oct 31, 2025 | 5.45 | 5.45 | 5.35 | 5.45 | 5.42 | 3.81% | - |
| Oct 30, 2025 | 5.35 | 5.35 | 5.20 | 5.25 | 5.22 | -0.94% | - |
| Oct 29, 2025 | 5.45 | 5.45 | 5.30 | 5.30 | 5.27 | -2.75% | - |
| Oct 28, 2025 | 5.70 | 5.70 | 5.45 | 5.45 | 5.42 | -5.22% | - |
| Oct 27, 2025 | 6.00 | 6.00 | 5.75 | 5.75 | 5.71 | -4.96% | - |
| Oct 24, 2025 | 6.15 | 6.15 | 6.05 | 6.05 | 6.01 | 0.83% | - |
| Oct 23, 2025 | 5.80 | 6.00 | 5.80 | 6.00 | 5.96 | 4.35% | - |
| Oct 22, 2025 | 5.85 | 5.85 | 5.75 | 5.75 | 5.71 | 0.88% | - |
| Oct 21, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | 5.66 | 0.88% | - |
| Oct 20, 2025 | 5.75 | 5.75 | 5.65 | 5.65 | 5.61 | -1.74% | - |
| Oct 17, 2025 | 5.80 | 5.85 | 5.75 | 5.75 | 5.71 | -1.71% | - |
| Oct 16, 2025 | 5.95 | 5.95 | 5.85 | 5.85 | 5.81 | -1.68% | - |
| Oct 15, 2025 | 6.05 | 6.05 | 5.95 | 5.95 | 5.91 | 1.71% | - |
| Oct 14, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.81 | 4.46% | - |
| Oct 13, 2025 | 5.75 | 6.05 | 5.60 | 5.60 | 5.56 | -6.67% | - |
| Oct 10, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 5.96 | - | - |
| Oct 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.96 | -1.64% | - |
| Oct 8, 2025 | 6.20 | 6.20 | 6.10 | 6.10 | 6.06 | -0.81% | - |
| Oct 7, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 6.11 | - | - |
| Oct 6, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 6.11 | 6.03% | - |
| Oct 3, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.76 | -3.33% | - |
| Oct 2, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 5.96 | 2.56% | - |
| Oct 1, 2025 | 5.90 | 5.95 | 5.85 | 5.85 | 5.81 | - | - |
| Sep 30, 2025 | 5.95 | 5.95 | 5.85 | 5.85 | 5.81 | -4.10% | - |
| Sep 29, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 6.06 | -0.81% | - |
| Sep 26, 2025 | 6.20 | 6.25 | 6.15 | 6.15 | 6.11 | 0.82% | - |
| Sep 25, 2025 | 6.20 | 6.20 | 6.10 | 6.10 | 6.06 | 6.09% | - |
| Sep 24, 2025 | 5.85 | 5.85 | 5.75 | 5.75 | 5.71 | 3.60% | - |
| Sep 23, 2025 | 5.65 | 5.70 | 5.55 | 5.55 | 5.52 | -0.89% | - |
| Sep 22, 2025 | 5.75 | 5.75 | 5.60 | 5.60 | 5.56 | -5.88% | - |
| Sep 19, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.91 | -1.65% | - |
| Sep 18, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.01 | -1.63% | - |
| Sep 17, 2025 | 6.25 | 6.25 | 6.15 | 6.15 | 6.11 | 6.03% | - |
| Sep 16, 2025 | 5.95 | 5.95 | 5.80 | 5.80 | 5.76 | -4.13% | - |
| Sep 15, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.01 | - | - |
| Sep 12, 2025 | 6.10 | 6.10 | 6.05 | 6.05 | 6.01 | -1.63% | - |
| Sep 11, 2025 | 6.25 | 6.25 | 6.15 | 6.15 | 6.11 | 4.24% | - |
| Sep 10, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.86 | -3.28% | - |
| Sep 9, 2025 | 6.20 | 6.20 | 6.10 | 6.10 | 6.06 | -2.40% | - |
| Sep 8, 2025 | 6.35 | 6.35 | 6.25 | 6.25 | 6.21 | -1.57% | - |
| Sep 5, 2025 | 6.50 | 6.50 | 6.35 | 6.35 | 6.31 | - | - |
| Sep 4, 2025 | 6.45 | 6.45 | 6.35 | 6.35 | 6.31 | -3.05% | - |
| Sep 3, 2025 | 6.65 | 6.70 | 6.55 | 6.55 | 6.51 | 3.15% | - |
| Sep 2, 2025 | 6.50 | 6.50 | 6.35 | 6.35 | 6.31 | -2.31% | - |
| Sep 1, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.43 | - | - |
| Aug 29, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 6.43 | 0.78% | - |
| Aug 28, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.38 | 1.57% | - |
| Aug 27, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.28 | -0.78% | - |
| Aug 26, 2025 | 6.45 | 6.45 | 6.40 | 6.40 | 6.33 | -1.54% | - |
| Aug 25, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.43 | 2.36% | - |
| Aug 22, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.28 | 4.96% | - |
| Aug 21, 2025 | 6.15 | 6.15 | 6.05 | 6.05 | 5.98 | -0.82% | - |
| Aug 20, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 6.03 | -6.15% | - |
| Aug 19, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.43 | 3.17% | - |
| Aug 18, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.23 | - | - |
| Aug 15, 2025 | 6.45 | 6.45 | 6.30 | 6.30 | 6.23 | 0.80% | - |
| Aug 14, 2025 | 6.30 | 6.40 | 6.25 | 6.25 | 6.18 | 0.81% | 300 |
| Aug 13, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.13 | -9.49% | - |
| Aug 12, 2025 | 6.95 | 6.95 | 6.85 | 6.85 | 6.77 | -7.43% | - |
| Aug 11, 2025 | 7.45 | 7.45 | 7.40 | 7.40 | 7.31 | 2.07% | - |
| Aug 8, 2025 | 7.35 | 7.35 | 7.25 | 7.25 | 7.17 | 1.40% | - |
| Aug 7, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.07 | -1.38% | - |
| Aug 6, 2025 | 7.30 | 7.35 | 7.25 | 7.25 | 7.17 | -0.68% | - |
| Aug 5, 2025 | 7.40 | 7.40 | 7.30 | 7.30 | 7.22 | -3.95% | - |
| Aug 4, 2025 | 7.70 | 7.70 | 7.60 | 7.60 | 7.51 | -10.06% | - |
| Aug 1, 2025 | 8.60 | 8.60 | 8.45 | 8.45 | 8.35 | -2.31% | - |
| Jul 31, 2025 | 8.75 | 8.80 | 8.65 | 8.65 | 8.55 | -1.14% | - |
| Jul 30, 2025 | 8.80 | 8.80 | 8.75 | 8.75 | 8.65 | - | - |
| Jul 29, 2025 | 8.90 | 8.90 | 8.75 | 8.75 | 8.65 | 8.70% | - |
| Jul 28, 2025 | 7.95 | 8.05 | 7.95 | 8.05 | 7.96 | 2.55% | - |
| Jul 25, 2025 | 7.90 | 7.90 | 7.85 | 7.85 | 7.76 | 9.03% | - |
| Jul 24, 2025 | 7.35 | 7.35 | 7.20 | 7.20 | 7.12 | 2.86% | - |
| Jul 23, 2025 | 7.05 | 7.05 | 7.00 | 7.00 | 6.92 | 4.48% | - |
| Jul 22, 2025 | 6.85 | 6.85 | 6.70 | 6.70 | 6.62 | -3.60% | - |
| Jul 21, 2025 | 7.10 | 7.10 | 6.95 | 6.95 | 6.87 | -1.42% | - |