Constellation Energy Corporation (BIT:1CEG)
Italy · Delayed Price · Currency is EUR 228.05
-2.50 (-1.08%)
At close: Sep 24, 2026
BIT:1CEG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 233.80 | 233.80 | 231.20 | 230.65 | 230.65 | 1.14% | 13 |
| Sep 24, 2026 | 228.05 | 228.05 | 228.05 | 228.05 | 228.05 | -1.08% | - |
| Sep 23, 2026 | 231.75 | 231.75 | 231.75 | 230.55 | 230.55 | -0.52% | 13 |
| Sep 22, 2026 | 230.30 | 231.80 | 229.20 | 231.75 | 231.75 | 1.27% | 96 |
| Sep 21, 2026 | 222.35 | 222.35 | 222.35 | 228.85 | 228.85 | 2.35% | 10 |
| Sep 18, 2026 | 230.00 | 230.00 | 223.45 | 223.60 | 223.60 | -3.97% | 150 |
| Sep 17, 2026 | 229.75 | 231.40 | 227.15 | 232.85 | 232.85 | 4.28% | 22 |
| Sep 16, 2026 | 226.55 | 228.00 | 223.75 | 223.30 | 223.30 | -1.48% | 32 |
| Sep 15, 2026 | 228.80 | 230.40 | 226.15 | 226.65 | 226.65 | -1.69% | 37 |
| Sep 14, 2026 | 244.10 | 244.10 | 230.40 | 230.55 | 230.55 | -7.17% | 172 |
| Sep 11, 2026 | 248.10 | 248.95 | 248.10 | 248.35 | 248.35 | -0.88% | 109 |
| Sep 10, 2026 | 247.70 | 250.55 | 247.70 | 250.55 | 250.55 | -0.91% | 45 |
| Sep 9, 2026 | 259.75 | 259.75 | 252.90 | 252.85 | 252.85 | -2.34% | 58 |
| Sep 8, 2026 | 259.00 | 261.30 | 258.10 | 258.90 | 258.90 | 1.45% | 62 |
| Sep 7, 2026 | 259.65 | 259.65 | 256.00 | 255.20 | 255.20 | 1.39% | 14 |
| Sep 4, 2026 | 247.00 | 252.10 | 247.00 | 251.70 | 251.70 | 1.55% | 188 |
| Sep 3, 2026 | 250.00 | 250.00 | 246.95 | 247.85 | 247.85 | 1.93% | 15 |
| Sep 2, 2026 | 243.35 | 243.35 | 241.65 | 243.15 | 243.15 | -0.25% | 20 |
| Sep 1, 2026 | 243.75 | 243.75 | 243.75 | 243.75 | 243.75 | 1.73% | - |
| Aug 31, 2026 | 239.65 | 239.65 | 239.65 | 239.60 | 239.60 | -1.34% | 2 |
| Aug 28, 2026 | 242.50 | 244.20 | 242.05 | 242.85 | 242.85 | 0.91% | 90 |
| Aug 27, 2026 | 241.05 | 241.50 | 241.05 | 240.65 | 240.65 | -0.66% | 61 |
| Aug 26, 2026 | 239.65 | 240.00 | 239.65 | 242.25 | 242.25 | 2.93% | 69 |
| Aug 25, 2026 | 238.25 | 238.25 | 238.25 | 235.35 | 235.35 | 1.12% | 4 |
| Aug 24, 2026 | 234.55 | 234.55 | 234.55 | 232.75 | 232.75 | -1.46% | 3 |
| Aug 21, 2026 | 232.40 | 234.25 | 232.40 | 236.20 | 236.20 | 0.06% | 5 |
| Aug 20, 2026 | 235.45 | 235.45 | 235.45 | 236.05 | 236.05 | 1.16% | 12 |
| Aug 19, 2026 | 230.25 | 230.25 | 230.25 | 233.35 | 233.35 | -2.30% | 50 |
| Aug 18, 2026 | 239.50 | 239.75 | 239.50 | 238.85 | 238.85 | -0.42% | 24 |
| Aug 17, 2026 | 247.45 | 247.45 | 239.85 | 239.85 | 239.85 | -1.97% | 5 |
| Aug 14, 2026 | 242.40 | 245.10 | 242.15 | 245.05 | 244.68 | 1.66% | 91 |
| Aug 13, 2026 | 243.25 | 243.35 | 241.70 | 241.05 | 240.69 | -1.33% | 36 |
| Aug 12, 2026 | 247.55 | 247.55 | 242.25 | 244.30 | 243.93 | 1.64% | 103 |
| Aug 11, 2026 | 240.70 | 241.80 | 240.35 | 240.35 | 239.99 | 2.56% | 60 |
| Aug 10, 2026 | 236.15 | 237.60 | 234.20 | 234.35 | 234.00 | 0.69% | 99 |
| Aug 7, 2026 | 229.20 | 233.45 | 229.20 | 232.75 | 232.40 | 1.82% | 26 |
| Aug 6, 2026 | 233.95 | 235.85 | 229.60 | 228.60 | 228.26 | -0.52% | 58 |
| Aug 5, 2026 | 233.90 | 236.65 | 233.90 | 229.80 | 229.45 | -1.12% | 57 |
| Aug 4, 2026 | 233.20 | 233.20 | 233.20 | 232.40 | 232.05 | -1.25% | 85 |
| Aug 3, 2026 | 230.20 | 234.90 | 230.20 | 235.35 | 235.00 | 3.59% | 6 |
| Jul 31, 2026 | 231.30 | 231.30 | 231.30 | 227.20 | 226.86 | -1.26% | 4 |
| Jul 30, 2026 | 225.55 | 225.55 | 225.55 | 230.10 | 229.75 | 1.43% | 5 |
| Jul 29, 2026 | 228.10 | 229.20 | 226.85 | 226.85 | 226.51 | -0.87% | 64 |
| Jul 28, 2026 | 236.35 | 236.35 | 227.80 | 228.85 | 228.51 | -3.36% | 331 |
| Jul 27, 2026 | 242.80 | 242.80 | 242.80 | 236.80 | 236.44 | -3.07% | 2 |
| Jul 24, 2026 | 241.65 | 244.15 | 240.10 | 244.30 | 243.93 | 1.98% | 136 |
| Jul 23, 2026 | 238.40 | 240.45 | 238.40 | 239.55 | 239.19 | 0.82% | 13 |
| Jul 22, 2026 | 230.00 | 238.90 | 230.00 | 237.60 | 237.24 | 3.64% | 20 |
| Jul 21, 2026 | 224.20 | 229.25 | 224.20 | 229.25 | 228.91 | 2.66% | 124 |
| Jul 20, 2026 | 220.80 | 220.80 | 220.80 | 223.30 | 222.96 | 1.04% | 2 |