Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Obsidian Energy Ltd (P13A.SG)

Compare
4.1400
-0.2200
(-5.05%)
At close: April 17 at 9:47:33 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20254.40004.40004.14004.14004.1400-
Apr 16, 20254.08004.36004.08004.36004.3600-
Apr 15, 20254.10004.20004.10004.20004.2000-
Apr 14, 20253.98004.16003.98004.12004.1200-
Apr 11, 20253.80004.06003.78004.06004.0600-
Apr 10, 20254.26004.26003.82003.88003.8800-
Apr 9, 20253.56003.72003.40003.70003.7000-
Apr 8, 20254.04004.28004.04004.20004.2000-
Apr 7, 20253.98004.02003.90004.02004.0200-
Apr 4, 20254.72004.72004.72004.72004.7200-
Apr 3, 20255.30005.30004.78004.78004.7800-
Apr 2, 20255.50005.55005.30005.50005.5000-
Apr 1, 20255.35005.50005.35005.50005.5000-
Mar 31, 20255.35005.40005.35005.40005.4000-
Mar 28, 20255.45005.50005.45005.45005.4500-
Mar 27, 20255.50005.55005.40005.55005.5500-
Mar 26, 20255.30005.65005.25005.65005.6500-
Mar 25, 20255.30005.30005.25005.25005.2500-
Mar 24, 20255.15005.20005.15005.20005.2000-
Mar 21, 20255.30005.35005.25005.25005.2500-
Mar 20, 20255.10005.30005.05005.30005.3000-
Mar 19, 20254.90005.15004.90005.15005.1500-
Mar 18, 20254.92005.05004.92004.96004.9600-
Mar 17, 20254.94005.05004.94005.05005.0500-
Mar 14, 20254.74004.94004.72004.94004.9400-
Mar 13, 20254.78004.82004.70004.70004.7000-
Mar 12, 20254.66004.88004.64004.88004.8800-
Mar 11, 20254.48004.74004.48004.74004.7400-
Mar 10, 20254.62004.62004.46004.52004.5200-
Mar 7, 20254.48004.56004.48004.56004.5600-
Mar 6, 20254.56004.56004.52004.52004.5200-
Mar 5, 20254.58004.62004.52004.62004.6200-
Mar 4, 20254.68004.72004.50004.66004.6600-
Mar 3, 20255.20005.20004.74004.74004.7400-
Feb 28, 20255.15005.25005.15005.25005.2500-
Feb 27, 20254.90005.25004.90005.20005.2000-
Feb 26, 20255.45005.60004.84004.90004.9000-
Feb 25, 20255.45005.60005.20005.25005.2500-
Feb 24, 20255.65005.70005.55005.55005.5500-
Feb 21, 20255.75005.75005.70005.70005.7000-
Feb 20, 20255.45005.80005.45005.80005.8000-
Feb 19, 20255.10005.20005.10005.20005.2000-
Feb 18, 20255.10005.15005.10005.15005.1500-
Feb 17, 20255.00005.05005.00005.05005.0500-
Feb 14, 20255.00005.05004.98004.98004.9800-
Feb 13, 20254.98005.10004.88005.05005.0500-
Feb 12, 20255.20005.20005.05005.05005.0500-
Feb 11, 20255.15005.25005.15005.25005.2500-
Feb 10, 20254.96005.15004.96005.15005.1500-
Feb 7, 20254.94004.98004.94004.94004.9400-
Feb 6, 20255.15005.15004.96004.96004.9600-
Feb 5, 20255.15005.15005.10005.10005.1000-
Feb 4, 20254.80005.20004.80005.20005.2000-
Feb 3, 20255.00005.00004.84004.84004.8400-
Jan 31, 20255.10005.10004.96004.96004.9600-
Jan 30, 20255.10005.15005.10005.15005.1500-
Jan 29, 20254.98005.15004.98005.15005.1500-
Jan 28, 20255.05005.05004.98005.05005.0500-
Jan 27, 20255.05005.05004.98004.98004.9800-
Jan 24, 20255.15005.20005.05005.05005.0500-
Jan 23, 20255.20005.45005.15005.20005.2000-
Jan 22, 20255.30005.35005.25005.35005.3500-
Jan 21, 20255.60005.60005.30005.35005.3500-
Jan 20, 20255.40005.55005.35005.55005.5500-
Jan 17, 20255.45005.45005.40005.40005.4000-
Jan 16, 20255.60005.70005.50005.50005.5000-
Jan 15, 20255.75005.75005.65005.65005.6500-
Jan 14, 20255.80005.80005.75005.75005.7500-
Jan 13, 20255.90006.05005.85005.85005.8500-
Jan 10, 20255.75006.00005.65005.85005.8500-
Jan 9, 20255.65005.70005.65005.70005.7000-
Jan 8, 20255.75005.75005.70005.70005.7000-
Jan 7, 20255.60005.65005.50005.65005.6500-
Jan 6, 20255.60005.75005.60005.70005.7000-
Jan 3, 20255.75005.75005.65005.65005.6500-
Jan 2, 20255.50005.80005.50005.75005.7500-
Dec 30, 20245.15005.15005.15005.15005.1500-
Dec 27, 20245.05005.20005.05005.20005.2000-
Dec 23, 20244.78004.82004.70004.70004.7000-
Dec 20, 20244.68004.78004.56004.78004.7800-
Dec 19, 20244.70004.84004.70004.76004.7600-
Dec 18, 20244.82004.92004.82004.92004.9200-
Dec 17, 20244.82004.88004.82004.88004.8800-
Dec 16, 20245.05005.10004.86004.86004.8600-
Dec 13, 20245.10005.15005.10005.10005.1000-
Dec 12, 20245.20005.20005.15005.15005.1500-
Dec 11, 20245.10005.25005.10005.25005.2500-
Dec 10, 20245.05005.15005.05005.10005.1000-
Dec 9, 20244.96005.20004.96005.15005.1500-
Dec 6, 20245.25005.30004.98004.98004.9800-
Dec 5, 20245.15005.30005.10005.30005.3000-
Dec 4, 20245.35005.35005.20005.25005.2500-
Dec 3, 20245.30005.40005.25005.40005.4000-
Dec 2, 20245.35005.40005.15005.30005.3000-
Nov 29, 20245.40005.40005.40005.40005.4000-
Nov 28, 20245.35005.40005.35005.40005.4000-
Nov 27, 20245.25005.40005.10005.35005.3500-
Nov 26, 20245.40005.40005.30005.30005.3000-
Nov 25, 20245.50005.50005.45005.45005.4500-
Nov 22, 20245.50005.60005.30005.60005.6000-
Nov 21, 20245.45005.60005.45005.55005.5500-
Nov 20, 20245.25005.45005.25005.45005.4500-
Nov 19, 20245.25005.30005.20005.25005.2500-
Nov 18, 20245.15005.35005.15005.35005.3500-
Nov 15, 20245.15005.30005.10005.15005.1500-
Nov 14, 20245.15005.35005.15005.30005.3000-
Nov 13, 20245.05005.20004.94005.20005.2000-
Nov 12, 20245.20005.25005.10005.15005.1500-
Nov 11, 20245.40005.40005.10005.25005.2500-
Nov 8, 20245.60005.60005.45005.45005.4500-
Nov 7, 20245.75005.75005.60005.65005.6500-
Nov 6, 20245.50005.85005.50005.85005.8500-
Nov 5, 20245.45005.50005.45005.45005.4500-
Nov 4, 20245.15005.50005.15005.50005.5000-
Nov 1, 20245.15005.20005.15005.15005.1500-
Oct 31, 20245.20005.40005.20005.20005.2000-
Oct 30, 20245.10005.30005.10005.30005.3000-
Oct 29, 20245.15005.30005.05005.05005.0500-
Oct 28, 20245.20005.25004.92005.25005.2500-
Oct 25, 20245.25005.45005.25005.40005.4000-
Oct 24, 20245.20005.30005.20005.30005.3000-
Oct 23, 20245.20005.25005.15005.15005.1500-
Oct 22, 20245.20005.35005.15005.25005.2500-
Oct 21, 20245.30005.40005.30005.35005.3500-
Oct 18, 20245.35005.40005.30005.30005.3000-
Oct 17, 20245.30005.40005.25005.35005.3500-
Oct 16, 20245.40005.50005.35005.35005.3500-
Oct 15, 20245.45005.45005.15005.40005.4000-
Oct 14, 20245.65005.65005.65005.65005.6500-
Oct 11, 20245.65005.70005.60005.70005.7000-
Oct 10, 20245.55005.75005.50005.70005.7000-
Oct 9, 20245.50005.55005.40005.55005.5500-
Oct 8, 20245.65005.65005.45005.50005.5000-
Oct 7, 20245.60005.75005.60005.75005.7500-
Oct 4, 20245.55005.60005.55005.60005.6000-
Oct 3, 20245.40005.55005.40005.55005.5500-
Oct 2, 20245.40005.50005.30005.30005.3000-
Oct 1, 20244.90005.35004.84005.35005.3500-
Sep 30, 20244.88004.94004.84004.90004.9000-
Sep 27, 20244.92004.96004.90004.90004.9000-
Sep 26, 20245.00005.05004.94004.94004.9400-
Sep 25, 20245.15005.25005.15005.15005.1500-
Sep 24, 20245.15005.25005.15005.20005.2000-
Sep 23, 20245.20005.35005.00005.15005.1500-
Sep 20, 20245.15005.25005.05005.25005.2500-
Sep 19, 20245.25005.30005.15005.20005.2000-
Sep 18, 20245.15005.20005.15005.20005.2000-
Sep 17, 20245.10005.25005.10005.25005.2500-
Sep 16, 20245.15005.30005.10005.10005.1000-
Sep 13, 20245.15005.20005.15005.20005.2000-
Sep 12, 20245.20005.25005.20005.20005.2000-
Sep 11, 20245.25005.25005.20005.20005.2000-
Sep 10, 20245.25005.35005.15005.25005.2500-
Sep 9, 20245.10005.30005.10005.30005.3000-
Sep 6, 20245.25005.35005.10005.15005.1500-
Sep 5, 20245.50005.50005.30005.30005.3000-
Sep 4, 20245.60005.65005.55005.60005.6000-
Sep 3, 20246.20006.20005.65005.65005.6500-
Sep 2, 20246.10006.15006.10006.15006.1500-
Aug 30, 20246.40006.45006.20006.20006.2000-
Aug 29, 20246.20006.45005.90006.45006.4500-
Aug 28, 20246.25006.25006.25006.25006.2500-
Aug 27, 20246.35006.35006.30006.30006.3000-
Aug 26, 20246.10006.40006.10006.40006.4000-
Aug 23, 20245.95006.15005.95006.15006.1500-
Aug 22, 20246.00006.05005.95006.05006.0500-
Aug 21, 20246.10006.15006.00006.05006.0500-
Aug 20, 20246.20006.25006.10006.15006.1500-
Aug 19, 20246.25006.45006.25006.30006.3000-
Aug 16, 20246.30006.35006.25006.30006.3000-
Aug 15, 20246.05006.45006.05006.35006.3500-
Aug 14, 20246.05006.10006.05006.10006.1000-
Aug 13, 20246.10006.15006.10006.10006.1000-
Aug 12, 20245.85006.15005.85006.15006.1500-
Aug 9, 20245.80005.85005.80005.85005.8500-
Aug 8, 20245.55005.70005.55005.70005.7000-
Aug 7, 20245.60005.80005.60005.60005.6000-
Aug 6, 20245.70005.70005.60005.60005.6000-
Aug 5, 20245.70005.70005.45005.45005.4500-
Aug 2, 20246.40006.45005.90005.90005.9000-
Aug 1, 20246.80006.90006.50006.50006.5000-
Jul 31, 20246.65006.85006.65006.85006.8500-
Jul 30, 20246.55006.65006.50006.65006.6500-
Jul 29, 20246.70006.70006.55006.60006.6000-
Jul 26, 20246.60006.65006.60006.65006.6500-
Jul 25, 20246.55006.65006.45006.65006.6500-
Jul 24, 20246.65006.70006.65006.65006.6500-
Jul 23, 20246.65006.70006.50006.65006.6500-
Jul 22, 20246.65006.75006.45006.75006.7500-
Jul 19, 20246.70006.80006.65006.75006.7500-
Jul 18, 20246.80006.80006.75006.80006.8000-
Jul 17, 20246.80006.95006.75006.80006.8000-
Jul 16, 20246.90006.95006.85006.85006.8500-
Jul 15, 20246.85007.05006.80007.05007.0500-
Jul 12, 20246.85006.90006.85006.90006.9000-
Jul 11, 20246.80006.90006.45006.90006.9000-
Jul 10, 20246.70006.80006.50006.80006.8000-
Jul 9, 20246.85006.85006.45006.85006.8500-
Jul 8, 20246.90006.90006.45006.90006.9000-
Jul 5, 20247.20007.20007.15007.15007.1500-
Jul 4, 20247.10007.15007.10007.15007.1500-
Jul 3, 20247.10007.20007.10007.20007.2000-
Jul 2, 20246.90007.15006.90007.15007.1500-
Jul 1, 20246.85006.95006.85006.90006.9000-
Jun 28, 20247.00007.05007.00007.05007.0500-
Jun 27, 20246.85007.00006.60006.95006.9500-
Jun 26, 20246.95006.95006.85006.95006.9500-
Jun 25, 20246.85006.95006.85006.90006.9000-
Jun 24, 20246.65006.90006.65006.85006.8500-
Jun 21, 20246.75006.75006.50006.70006.7000-
Jun 20, 20246.55006.80006.55006.80006.8000-
Jun 19, 20246.65006.65006.60006.65006.6500-
Jun 18, 20246.50006.75006.50006.70006.7000-
Jun 17, 20246.50006.55006.50006.55006.5500-
Jun 14, 20246.50006.60006.50006.50006.5000-
Jun 13, 20246.65006.65006.45006.55006.5500-
Jun 12, 20246.80006.80006.75006.75006.7500180
Jun 11, 20246.55006.85006.55006.85006.8500-
Jun 10, 20246.40006.65006.40006.65006.6500-
Jun 7, 20246.50006.55006.50006.55006.5500-
Jun 6, 20246.30006.50006.30006.50006.5000-
Jun 5, 20246.35006.40006.35006.40006.4000-
Jun 4, 20246.55006.60006.55006.60006.6000-
Jun 3, 20246.95007.00006.85006.85006.8500-
May 31, 20246.90006.95006.90006.95006.9500-
May 30, 20246.85007.05006.75007.05007.0500-
May 29, 20246.80006.95006.80006.90006.9000-
May 28, 20246.65006.85006.55006.80006.8000-
May 27, 20246.50006.60006.50006.60006.6000-
May 24, 20246.50006.60006.50006.60006.6000-
May 23, 20246.60006.75006.55006.55006.5500-
May 22, 20246.80006.85006.70006.75006.7500-
May 21, 20246.95007.05006.80006.95006.9500-
May 20, 20247.00007.10007.00007.10007.1000-
May 17, 20246.95007.05006.95007.00007.0000-
May 16, 20246.90007.25006.75007.10007.1000-
May 15, 20247.15007.15006.85006.85006.8500-
May 14, 20247.40007.40007.15007.15007.1500-
May 13, 20247.10007.45007.10007.45007.4500-
May 10, 20247.35007.40007.30007.40007.4000-
May 9, 20247.25007.40007.20007.40007.4000-
May 8, 20247.35007.40007.30007.35007.3500-
May 7, 20247.30007.35007.25007.35007.3500-
May 6, 20247.35007.45007.35007.45007.4500-
May 3, 20247.35007.35007.30007.35007.3500-
May 2, 20247.60007.65007.35007.35007.3500-
Apr 30, 20248.35008.35007.95007.95007.9500-
Apr 29, 20248.25008.35008.25008.30008.3000-
Apr 26, 20248.10008.20008.05008.20008.2000-
Apr 25, 20247.90008.15007.75008.15008.1500-
Apr 24, 20247.85007.90007.80007.90007.9000-
Apr 23, 20247.50007.85007.45007.85007.8500-
Apr 22, 20247.35007.55007.35007.55007.5500-
Apr 19, 20247.60007.65007.30007.55007.5500-
Apr 18, 20247.55007.70007.50007.60007.6000-
Apr 17, 20247.65007.75007.65007.65007.6500-

Related Tickers

B5X.DU Baytex Energy Corp
1.4495
+6.93%
 
BIREF Birchcliff Energy Ltd.
4.4400
+3.74%
 
GXE.TO
 
BTE Baytex Energy Corp.
1.7400
+4.82%
 
BIR.TO Birchcliff Energy Ltd.
6.15
+2.84%
 
TVE.TO Tamarack Valley Energy Ltd.
3.8800
+4.02%
 
ATH.TO Athabasca Oil Corporation
4.9800
+5.06%
 
BTE.TO Baytex Energy Corp.
2.4200
+4.76%