Talos Energy Inc. (FRA:7T2)
Germany
· Delayed Price · Currency is EUR 10.03
+0.41 (4.22%)
At close: Dec 4, 2025
Talos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.15% | - |
| Dec 4, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 4.22% | - |
| Dec 3, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.93% | - |
| Dec 2, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.35% | - |
| Dec 1, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.33% | - |
| Nov 28, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.21% | - |
| Nov 27, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.12% | - |
| Nov 26, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 1.26% | - |
| Nov 25, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 1.83% | - |
| Nov 24, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 2.88% | - |
| Nov 21, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -1.22% | - |
| Nov 20, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 2.41% | - |
| Nov 19, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 3.32% | - |
| Nov 18, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -4.88% | - |
| Nov 17, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 3.38% | - |
| Nov 14, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.85% | - |
| Nov 13, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -1.78% | - |
| Nov 12, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 3.21% | - |
| Nov 11, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.92% | - |
| Nov 10, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 6.17% | - |
| Nov 7, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 2.25% | - |
| Nov 6, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.20% | - |
| Nov 5, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -2.43% | - |
| Nov 4, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.24% | - |
| Nov 3, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 1.31% | - |
| Oct 31, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 1.97% | - |
| Oct 30, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.67% | - |
| Oct 29, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -2.09% | - |
| Oct 28, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.94% | - |
| Oct 27, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -1.45% | - |
| Oct 24, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 7.03% | - |
| Oct 23, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 2.53% | - |
| Oct 22, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.47% | - |
| Oct 21, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.03% | - |
| Oct 20, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 1.15% | - |
| Oct 17, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -3.59% | - |
| Oct 16, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.23% | - |
| Oct 15, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.11% | - |
| Oct 14, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 4.29% | - |
| Oct 13, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -6.21% | - |
| Oct 10, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -3.64% | - |
| Oct 9, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.12% | - |
| Oct 8, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.86% | - |
| Oct 7, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 4.10% | - |
| Oct 6, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 4.18% | - |
| Oct 3, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -2.60% | - |
| Oct 2, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 1.82% | - |
| Oct 1, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -1.52% | - |
| Sep 30, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -5.48% | - |
| Sep 29, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 1.60% | - |
| Sep 26, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 1.00% | - |
| Sep 25, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 3.78% | - |
| Sep 24, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 3.72% | - |
| Sep 23, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 4.11% | - |
| Sep 22, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -5.88% | - |
| Sep 19, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.48% | - |
| Sep 18, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.15% | - |
| Sep 17, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.63% | - |
| Sep 16, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -1.44% | - |
| Sep 15, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -1.49% | - |
| Sep 12, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.37% | - |
| Sep 11, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 3.64% | - |
| Sep 10, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 1.52% | - |
| Sep 9, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.85% | - |
| Sep 8, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -2.76% | - |
| Sep 5, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.91% | - |
| Sep 4, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -3.97% | - |
| Sep 3, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.66% | - |
| Sep 2, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.12% | - |
| Sep 1, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.14% | - |
| Aug 29, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 2.67% | - |
| Aug 28, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -1.58% | - |
| Aug 27, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.02% | - |
| Aug 26, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 3.90% | - |
| Aug 25, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 3.19% | - |
| Aug 22, 2025 | 7.39 | 7.65 | 7.39 | 7.65 | 7.65 | 5.86% | 225 |
| Aug 21, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 4.33% | - |
| Aug 20, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -1.56% | - |
| Aug 19, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 1.59% | - |
| Aug 18, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -1.67% | - |
| Aug 15, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.80% | - |
| Aug 14, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 2.73% | - |
| Aug 13, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 2.35% | - |
| Aug 12, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.67% | - |
| Aug 11, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -0.60% | - |
| Aug 8, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.00% | - |
| Aug 7, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -2.63% | - |
| Aug 6, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 1.32% | - |
| Aug 5, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -1.54% | - |
| Aug 4, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -7.94% | - |
| Aug 1, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -3.82% | - |
| Jul 31, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -2.25% | - |
| Jul 30, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.67% | - |
| Jul 29, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 5.17% | - |
| Jul 28, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.83% | - |
| Jul 25, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.96% | - |
| Jul 24, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 2.26% | - |
| Jul 23, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.85% | - |
| Jul 22, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -2.53% | - |
| Jul 21, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.49% | - |