Chord Energy Corporation (FRA:OS70)
Germany
· Delayed Price · Currency is EUR 81.00
+0.70 (0.87%)
At close: Dec 5, 2025
Chord Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 80.90 | 80.90 | 80.30 | 80.30 | 80.30 | 2.82% | - |
| Dec 3, 2025 | 78.18 | 78.36 | 78.10 | 78.10 | 78.10 | -1.64% | - |
| Dec 2, 2025 | 79.94 | 80.04 | 79.40 | 79.40 | 79.40 | 0.92% | - |
| Dec 1, 2025 | 80.40 | 80.42 | 78.68 | 78.68 | 78.68 | 1.31% | - |
| Nov 28, 2025 | 78.54 | 78.60 | 77.66 | 77.66 | 77.66 | -2.04% | - |
| Nov 27, 2025 | 78.10 | 79.28 | 78.10 | 79.28 | 79.28 | 2.24% | - |
| Nov 26, 2025 | 77.72 | 77.90 | 77.54 | 77.54 | 77.54 | -0.26% | - |
| Nov 25, 2025 | 78.94 | 79.04 | 77.74 | 77.74 | 77.74 | 0.08% | - |
| Nov 24, 2025 | 77.82 | 77.82 | 77.60 | 77.68 | 77.68 | 1.41% | - |
| Nov 21, 2025 | 76.10 | 76.60 | 76.10 | 76.60 | 76.60 | -1.47% | - |
| Nov 20, 2025 | 77.98 | 78.14 | 77.74 | 77.74 | 77.74 | 3.32% | - |
| Nov 19, 2025 | 76.44 | 76.44 | 75.24 | 75.24 | 75.24 | -0.87% | - |
| Nov 18, 2025 | 75.92 | 76.16 | 75.82 | 75.90 | 74.78 | -3.56% | - |
| Nov 17, 2025 | 78.34 | 78.70 | 78.30 | 78.70 | 77.54 | 3.66% | - |
| Nov 14, 2025 | 77.30 | 77.44 | 75.92 | 75.92 | 74.80 | -0.08% | - |
| Nov 13, 2025 | 75.62 | 75.98 | 75.44 | 75.98 | 74.86 | -0.24% | - |
| Nov 12, 2025 | 76.76 | 76.78 | 76.16 | 76.16 | 75.03 | 3.06% | - |
| Nov 11, 2025 | 73.68 | 73.90 | 73.68 | 73.90 | 72.81 | -0.35% | - |
| Nov 10, 2025 | 74.30 | 74.30 | 74.10 | 74.16 | 73.06 | 1.92% | - |
| Nov 7, 2025 | 73.02 | 73.02 | 72.52 | 72.76 | 71.68 | 0.19% | 52 |
| Nov 6, 2025 | 72.34 | 72.72 | 72.18 | 72.62 | 71.55 | -0.03% | - |
| Nov 5, 2025 | 77.12 | 77.18 | 72.64 | 72.64 | 71.57 | -5.47% | 30 |
| Nov 4, 2025 | 76.68 | 76.84 | 76.48 | 76.84 | 75.70 | -0.41% | - |
| Nov 3, 2025 | 77.26 | 77.26 | 77.04 | 77.16 | 76.02 | -0.10% | - |
| Oct 31, 2025 | 76.52 | 77.24 | 76.24 | 77.24 | 76.10 | 0.68% | - |
| Oct 30, 2025 | 76.20 | 76.72 | 76.20 | 76.72 | 75.58 | 0.58% | - |
| Oct 29, 2025 | 75.96 | 76.28 | 75.50 | 76.28 | 75.15 | -1.27% | 25 |
| Oct 28, 2025 | 77.38 | 77.76 | 76.92 | 77.26 | 76.12 | -1.65% | - |
| Oct 27, 2025 | 77.88 | 78.56 | 77.12 | 78.56 | 77.40 | -0.78% | - |
| Oct 24, 2025 | 78.60 | 79.18 | 78.60 | 79.18 | 78.01 | 2.94% | - |
| Oct 23, 2025 | 76.16 | 76.92 | 76.16 | 76.92 | 75.78 | 1.00% | - |
| Oct 22, 2025 | 75.94 | 76.16 | 75.76 | 76.16 | 75.03 | 0.55% | - |
| Oct 21, 2025 | 75.36 | 75.74 | 75.22 | 75.74 | 74.62 | -0.97% | - |
| Oct 16, 2025 | 75.98 | 76.48 | 75.94 | 76.48 | 75.35 | -1.19% | - |
| Oct 15, 2025 | 76.66 | 77.40 | 76.44 | 77.40 | 76.25 | 0.52% | - |
| Oct 14, 2025 | 77.70 | 77.70 | 77.00 | 77.00 | 75.86 | -0.62% | - |
| Oct 13, 2025 | 77.18 | 77.48 | 77.18 | 77.48 | 76.33 | -3.73% | - |
| Oct 10, 2025 | 80.84 | 80.84 | 80.48 | 80.48 | 79.29 | -2.71% | - |
| Oct 9, 2025 | 83.00 | 83.10 | 82.72 | 82.72 | 81.50 | -0.91% | - |
| Oct 8, 2025 | 84.02 | 84.02 | 83.48 | 83.48 | 82.24 | 0.29% | - |
| Oct 7, 2025 | 83.48 | 83.58 | 83.24 | 83.24 | 82.01 | -0.14% | - |
| Oct 6, 2025 | 83.42 | 83.54 | 83.36 | 83.36 | 82.13 | 1.91% | - |
| Oct 3, 2025 | 81.78 | 81.90 | 81.60 | 81.80 | 80.59 | -2.01% | - |
| Oct 2, 2025 | 83.54 | 83.56 | 83.36 | 83.48 | 82.24 | -0.69% | - |
| Oct 1, 2025 | 82.62 | 84.06 | 82.12 | 84.06 | 82.82 | -0.40% | 25 |
| Sep 30, 2025 | 84.20 | 84.40 | 83.84 | 84.40 | 83.15 | -2.09% | - |
| Sep 29, 2025 | 87.20 | 87.20 | 86.20 | 86.20 | 84.92 | -0.53% | - |
| Sep 26, 2025 | 86.52 | 86.66 | 86.48 | 86.66 | 85.38 | -0.12% | - |
| Sep 25, 2025 | 86.84 | 86.84 | 86.76 | 86.76 | 85.48 | -1.23% | - |
| Sep 24, 2025 | 84.48 | 87.84 | 84.48 | 87.84 | 86.54 | 5.73% | 20 |
| Sep 23, 2025 | 82.74 | 83.08 | 82.74 | 83.08 | 81.85 | 0.39% | - |
| Sep 22, 2025 | 84.74 | 84.74 | 82.76 | 82.76 | 81.54 | -4.04% | - |
| Sep 19, 2025 | 86.44 | 86.54 | 86.20 | 86.24 | 84.96 | -1.75% | - |
| Sep 18, 2025 | 87.12 | 87.78 | 86.80 | 87.78 | 86.48 | 0.53% | - |
| Sep 17, 2025 | 87.72 | 87.72 | 87.32 | 87.32 | 86.03 | 2.27% | - |
| Sep 16, 2025 | 84.90 | 85.38 | 84.48 | 85.38 | 84.12 | -2.31% | - |
| Sep 15, 2025 | 87.28 | 87.40 | 87.22 | 87.40 | 86.11 | -1.29% | - |
| Sep 12, 2025 | 86.90 | 88.54 | 86.90 | 88.54 | 87.23 | 1.14% | - |
| Sep 11, 2025 | 88.90 | 88.92 | 87.54 | 87.54 | 86.24 | 1.60% | - |
| Sep 10, 2025 | 86.38 | 86.46 | 86.16 | 86.16 | 84.89 | -0.58% | - |
| Sep 9, 2025 | 86.08 | 86.66 | 86.02 | 86.66 | 85.38 | -0.23% | - |
| Sep 8, 2025 | 87.14 | 87.14 | 86.86 | 86.86 | 85.57 | -1.96% | - |
| Sep 5, 2025 | 89.90 | 89.90 | 88.60 | 88.60 | 87.29 | -0.47% | - |
| Sep 4, 2025 | 89.08 | 89.10 | 88.92 | 89.02 | 87.70 | -3.95% | - |
| Sep 3, 2025 | 93.62 | 93.62 | 92.68 | 92.68 | 91.31 | 0.72% | - |
| Sep 2, 2025 | 92.90 | 93.50 | 92.02 | 92.02 | 90.66 | -0.56% | - |
| Sep 1, 2025 | 91.76 | 92.54 | 91.76 | 92.54 | 91.17 | 0.37% | - |
| Aug 29, 2025 | 91.94 | 92.20 | 91.86 | 92.20 | 90.84 | 0.96% | - |
| Aug 28, 2025 | 90.82 | 91.32 | 90.66 | 91.32 | 89.97 | 2.03% | - |
| Aug 27, 2025 | 89.10 | 89.50 | 89.04 | 89.50 | 88.18 | 0.72% | - |
| Aug 26, 2025 | 89.64 | 89.66 | 88.86 | 88.86 | 87.55 | 0.41% | - |
| Aug 25, 2025 | 88.34 | 88.50 | 88.24 | 88.50 | 87.19 | 2.86% | - |
| Aug 22, 2025 | 86.26 | 86.28 | 86.04 | 86.04 | 84.77 | 0.73% | - |
| Aug 21, 2025 | 85.44 | 85.48 | 85.22 | 85.42 | 84.16 | -0.95% | - |
| Aug 20, 2025 | 86.24 | 86.30 | 86.20 | 86.24 | 83.87 | 1.79% | - |
| Aug 19, 2025 | 84.94 | 84.94 | 84.68 | 84.72 | 82.39 | -0.49% | - |
| Aug 18, 2025 | 85.38 | 85.38 | 85.04 | 85.14 | 82.80 | -0.02% | - |
| Aug 15, 2025 | 85.78 | 85.78 | 85.16 | 85.16 | 82.82 | -0.49% | - |
| Aug 14, 2025 | 85.00 | 85.58 | 84.92 | 85.58 | 83.22 | 2.08% | - |
| Aug 13, 2025 | 83.72 | 83.84 | 82.88 | 83.84 | 81.53 | -0.38% | - |
| Aug 12, 2025 | 83.80 | 87.42 | 83.72 | 84.16 | 81.84 | -1.77% | 28 |
| Aug 11, 2025 | 84.40 | 85.68 | 84.38 | 85.68 | 83.32 | 1.35% | - |
| Aug 8, 2025 | 83.12 | 84.54 | 83.12 | 84.54 | 82.21 | -4.19% | - |
| Aug 7, 2025 | 88.48 | 88.74 | 88.24 | 88.24 | 85.81 | -1.98% | - |
| Aug 6, 2025 | 90.32 | 90.48 | 90.02 | 90.02 | 87.54 | 1.40% | - |
| Aug 5, 2025 | 89.48 | 89.48 | 88.78 | 88.78 | 86.34 | 0.34% | 50 |
| Aug 4, 2025 | 89.72 | 89.72 | 88.48 | 88.48 | 86.04 | -4.06% | - |
| Aug 1, 2025 | 94.38 | 94.54 | 92.22 | 92.22 | 89.68 | -2.08% | - |
| Jul 31, 2025 | 95.06 | 95.36 | 94.18 | 94.18 | 91.59 | -3.54% | - |
| Jul 30, 2025 | 96.50 | 97.64 | 96.40 | 97.64 | 94.95 | 1.67% | - |
| Jul 29, 2025 | 95.32 | 96.04 | 95.16 | 96.04 | 93.40 | 3.27% | - |
| Jul 28, 2025 | 91.34 | 93.00 | 91.26 | 93.00 | 90.44 | 1.48% | - |
| Jul 25, 2025 | 91.62 | 91.64 | 91.34 | 91.64 | 89.12 | 1.01% | - |
| Jul 24, 2025 | 91.30 | 91.30 | 90.72 | 90.72 | 88.22 | 1.11% | - |
| Jul 23, 2025 | 89.78 | 89.86 | 89.70 | 89.72 | 87.25 | 2.09% | - |
| Jul 22, 2025 | 88.22 | 88.22 | 87.80 | 87.88 | 85.46 | -1.39% | - |
| Jul 21, 2025 | 89.36 | 89.36 | 89.12 | 89.12 | 86.67 | -0.58% | - |
| Jul 18, 2025 | 89.64 | 93.80 | 89.32 | 89.64 | 87.17 | 4.09% | 60 |
| Jul 17, 2025 | 86.06 | 86.12 | 85.94 | 86.12 | 83.75 | -1.87% | - |
| Jul 16, 2025 | 87.68 | 87.76 | 87.56 | 87.76 | 85.34 | -1.94% | - |