Teekay Corporation Ltd. (FRA:EI5)
Germany
· Delayed Price · Currency is EUR 8.05
+0.20 (2.55%)
Last updated: Dec 3, 2025, 3:29 PM CET
Teekay Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.10 | 8.15 | 8.05 | 8.05 | 8.05 | - | - |
| Dec 3, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 2.55% | - |
| Dec 2, 2025 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | -4.27% | - |
| Dec 1, 2025 | 8.35 | 8.35 | 8.20 | 8.20 | 8.20 | -1.20% | - |
| Nov 28, 2025 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| Nov 27, 2025 | 8.35 | 8.55 | 8.35 | 8.35 | 8.35 | - | 20 |
| Nov 26, 2025 | 8.50 | 8.55 | 8.35 | 8.35 | 8.35 | -2.91% | - |
| Nov 25, 2025 | 8.75 | 8.95 | 8.60 | 8.60 | 8.60 | -1.15% | 345 |
| Nov 24, 2025 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | 3.57% | - |
| Nov 21, 2025 | 8.55 | 8.55 | 8.40 | 8.40 | 8.40 | -4.55% | - |
| Nov 20, 2025 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | -1.12% | - |
| Nov 19, 2025 | 8.95 | 8.95 | 8.90 | 8.90 | 8.90 | 3.49% | - |
| Nov 18, 2025 | 8.70 | 8.70 | 8.60 | 8.60 | 8.60 | 1.78% | - |
| Nov 17, 2025 | 8.55 | 8.55 | 8.45 | 8.45 | 8.45 | 0.60% | - |
| Nov 14, 2025 | 8.55 | 8.55 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| Nov 13, 2025 | 8.50 | 8.50 | 8.40 | 8.45 | 8.45 | 1.20% | - |
| Nov 12, 2025 | 8.30 | 8.35 | 8.30 | 8.35 | 8.35 | - | - |
| Nov 11, 2025 | 8.45 | 8.45 | 8.35 | 8.35 | 8.35 | 0.60% | - |
| Nov 10, 2025 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | 1.22% | - |
| Nov 7, 2025 | 8.35 | 8.35 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Nov 6, 2025 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | 1.85% | - |
| Nov 5, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Nov 4, 2025 | 8.25 | 8.25 | 8.15 | 8.15 | 8.15 | - | - |
| Nov 3, 2025 | 8.25 | 8.25 | 8.15 | 8.15 | 8.15 | 1.88% | - |
| Oct 31, 2025 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | -1.23% | - |
| Oct 30, 2025 | 8.10 | 8.10 | 7.90 | 8.10 | 8.10 | 0.62% | - |
| Oct 29, 2025 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 0.63% | - |
| Oct 28, 2025 | 7.90 | 8.00 | 7.85 | 8.00 | 8.00 | 2.56% | - |
| Oct 27, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.96% | - |
| Oct 24, 2025 | 7.75 | 7.75 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Oct 23, 2025 | 7.35 | 7.70 | 7.30 | 7.70 | 7.70 | 8.45% | 700 |
| Oct 22, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | -0.70% | - |
| Oct 21, 2025 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | - | - |
| Oct 20, 2025 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | 2.88% | - |
| Oct 17, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | - |
| Oct 16, 2025 | 6.85 | 6.90 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Oct 15, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Oct 14, 2025 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Oct 13, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Oct 10, 2025 | 6.90 | 6.90 | 6.85 | 6.90 | 6.90 | 1.47% | 200 |
| Oct 9, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | 1.49% | - |
| Oct 8, 2025 | 6.75 | 6.80 | 6.70 | 6.70 | 6.70 | -2.90% | - |
| Oct 7, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Oct 6, 2025 | 6.95 | 7.00 | 6.95 | 6.95 | 6.95 | - | - |
| Oct 3, 2025 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | 0.72% | - |
| Oct 2, 2025 | 6.90 | 6.95 | 6.90 | 6.90 | 6.90 | - | - |
| Oct 1, 2025 | 6.90 | 6.90 | 6.85 | 6.90 | 6.90 | 0.73% | - |
| Sep 30, 2025 | 6.95 | 7.00 | 6.85 | 6.85 | 6.85 | -3.52% | - |
| Sep 29, 2025 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | -2.07% | - |
| Sep 26, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Sep 25, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Sep 24, 2025 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | 4.20% | 650 |
| Sep 23, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Sep 22, 2025 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | - | - |
| Sep 19, 2025 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Sep 18, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | - |
| Sep 17, 2025 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | -2.72% | - |
| Sep 16, 2025 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | 2.08% | - |
| Sep 15, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | - | - |
| Sep 12, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 1.41% | - |
| Sep 11, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Sep 10, 2025 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | - | 200 |
| Sep 9, 2025 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | 2.13% | - |
| Sep 8, 2025 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | 2.92% | - |
| Sep 5, 2025 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | -2.84% | - |
| Sep 4, 2025 | 7.05 | 7.25 | 7.05 | 7.05 | 7.05 | 2.92% | 380 |
| Sep 3, 2025 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Sep 2, 2025 | 6.95 | 7.00 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Sep 1, 2025 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | -1.42% | - |
| Aug 29, 2025 | 6.90 | 7.05 | 6.85 | 7.05 | 7.05 | 3.68% | 200 |
| Aug 28, 2025 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Aug 27, 2025 | 6.80 | 6.85 | 6.75 | 6.75 | 6.75 | - | - |
| Aug 26, 2025 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Aug 25, 2025 | 6.80 | 6.85 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Aug 22, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 7.03% | - |
| Aug 21, 2025 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | 1.59% | - |
| Aug 20, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Aug 19, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | 1.60% | - |
| Aug 18, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | - | - |
| Aug 15, 2025 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | -1.57% | - |
| Aug 14, 2025 | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Aug 13, 2025 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | - | - |
| Aug 12, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Aug 11, 2025 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | -3.10% | - |
| Aug 8, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Aug 7, 2025 | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | 2.38% | - |
| Aug 6, 2025 | 6.70 | 6.70 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Aug 5, 2025 | 6.50 | 6.50 | 6.35 | 6.35 | 6.35 | 4.10% | - |
| Aug 4, 2025 | 6.25 | 6.25 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Aug 1, 2025 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -3.88% | - |
| Jul 31, 2025 | 6.55 | 6.60 | 6.45 | 6.45 | 6.45 | -3.73% | - |
| Jul 30, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 3.08% | - |
| Jul 29, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | 2.36% | - |
| Jul 28, 2025 | 6.40 | 6.45 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Jul 25, 2025 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | - | - |
| Jul 24, 2025 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | 1.59% | - |
| Jul 23, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Jul 22, 2025 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | -2.34% | - |
| Jul 21, 2025 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | - | - |
| Jul 18, 2025 | 6.55 | 6.55 | 6.40 | 6.40 | 6.40 | 0.79% | - |