Tamarack Valley Energy Ltd. (FRA:9TA1)
Germany
· Delayed Price · Currency is EUR 4.720
-0.060 (-1.26%)
At close: Dec 3, 2025
Tamarack Valley Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.82% | - |
| Dec 4, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 3.81% | - |
| Dec 3, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.26% | - |
| Dec 2, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.42% | - |
| Dec 1, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.45% | - |
| Nov 28, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.87% | - |
| Nov 27, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.59 | 1.77% | - |
| Nov 26, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.51 | -3.83% | - |
| Nov 25, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.69 | 1.29% | - |
| Nov 24, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.63 | 4.04% | - |
| Nov 21, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.45 | -1.33% | - |
| Nov 20, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.51 | 1.80% | - |
| Nov 19, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.43 | 5.21% | - |
| Nov 18, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.21 | -0.94% | - |
| Nov 17, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.25 | 2.40% | - |
| Nov 14, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.15 | -2.35% | - |
| Nov 13, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.25 | 0.95% | - |
| Nov 12, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.21 | 1.44% | - |
| Nov 11, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.15 | 2.97% | - |
| Nov 10, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.03 | 4.12% | - |
| Nov 7, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.87 | 1.04% | - |
| Nov 6, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.83 | 2.67% | - |
| Nov 5, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.73 | -1.58% | - |
| Nov 4, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.79 | -0.52% | - |
| Nov 3, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.81 | -0.52% | - |
| Oct 31, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.83 | 1.05% | - |
| Oct 30, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.79 | -3.06% | - |
| Oct 29, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.90 | 0.51% | - |
| Oct 28, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.88 | - | - |
| Oct 27, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.88 | - | - |
| Oct 24, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.88 | 2.63% | - |
| Oct 23, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.79 | 2.70% | - |
| Oct 22, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.69 | - | - |
| Oct 21, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.69 | 1.65% | - |
| Oct 20, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.63 | 2.82% | - |
| Oct 17, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.53 | -2.75% | - |
| Oct 16, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.63 | - | - |
| Oct 15, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.63 | -0.55% | - |
| Oct 14, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.65 | 0.55% | - |
| Oct 13, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.63 | -3.19% | - |
| Oct 10, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.75 | -2.59% | - |
| Oct 9, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.85 | 2.66% | - |
| Oct 8, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.75 | 0.53% | - |
| Oct 7, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.73 | 1.63% | - |
| Oct 6, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.67 | - | - |
| Oct 3, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.67 | - | - |
| Oct 2, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.67 | 0.55% | - |
| Oct 1, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.65 | -0.54% | - |
| Sep 30, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.67 | -1.08% | - |
| Sep 29, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.71 | 0.54% | - |
| Sep 26, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.68 | 1.09% | - |
| Sep 25, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.64 | -2.14% | - |
| Sep 24, 2025 | 3.62 | 3.74 | 3.62 | 3.74 | 3.72 | 2.75% | 206 |
| Sep 23, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.62 | 1.68% | - |
| Sep 22, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.56 | -2.19% | - |
| Sep 19, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.64 | -1.61% | - |
| Sep 18, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.70 | 3.91% | - |
| Sep 17, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.56 | 2.29% | - |
| Sep 16, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.48 | 0.57% | - |
| Sep 15, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.46 | 0.58% | - |
| Sep 12, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.44 | -1.70% | - |
| Sep 11, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.50 | 6.02% | - |
| Sep 10, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.30 | 2.47% | - |
| Sep 9, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.22 | 1.89% | - |
| Sep 8, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.16 | -1.85% | - |
| Sep 5, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.22 | - | - |
| Sep 4, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.22 | -3.57% | - |
| Sep 3, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.34 | -1.18% | - |
| Sep 2, 2025 | 3.36 | 3.40 | 3.36 | 3.40 | 3.38 | 2.41% | 296 |
| Sep 1, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.30 | -0.60% | - |
| Aug 29, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.32 | - | - |
| Aug 28, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.31 | 0.60% | - |
| Aug 27, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.29 | -0.60% | - |
| Aug 26, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.31 | -0.60% | - |
| Aug 25, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.33 | 1.82% | - |
| Aug 22, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.27 | 3.77% | - |
| Aug 21, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.15 | -3.05% | - |
| Aug 20, 2025 | 3.22 | 3.28 | 3.22 | 3.28 | 3.25 | -0.61% | 791 |
| Aug 19, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.27 | 1.23% | - |
| Aug 18, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.23 | - | - |
| Aug 15, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.23 | 0.62% | - |
| Aug 14, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.21 | -2.41% | - |
| Aug 13, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.29 | 1.22% | - |
| Aug 12, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.25 | -0.61% | - |
| Aug 11, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.27 | -0.60% | - |
| Aug 8, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.29 | - | - |
| Aug 7, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.29 | -0.60% | - |
| Aug 6, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.31 | - | - |
| Aug 5, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.31 | 1.21% | - |
| Aug 4, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.27 | -2.94% | - |
| Aug 1, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.37 | -0.58% | - |
| Jul 31, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.39 | 3.01% | - |
| Jul 30, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.28 | 1.22% | - |
| Jul 29, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.24 | 3.14% | - |
| Jul 28, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.15 | -1.24% | - |
| Jul 25, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.19 | 0.63% | - |
| Jul 24, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.17 | 1.27% | - |
| Jul 23, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.13 | 1.28% | - |
| Jul 22, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.09 | -0.64% | - |
| Jul 21, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.11 | 1.95% | - |