CMS Energy Corporation (BIT:1CMS)
Italy · Delayed Price · Currency is EUR 62.50
-1.00 (-1.57%)
At close: Nov 3, 2025
CMS Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.57% | - |
| Oct 31, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Oct 30, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 2.40% | - |
| Oct 29, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.57% | - |
| Oct 28, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Oct 27, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | - |
| Oct 24, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Oct 23, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.77% | - |
| Oct 22, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | - |
| Oct 21, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Oct 20, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.78% | - |
| Oct 17, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | - |
| Oct 16, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | - |
| Oct 15, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Oct 14, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Oct 13, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | - |
| Oct 10, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 1.60% | - |
| Oct 9, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | - |
| Oct 8, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.79% | - |
| Oct 7, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 1.60% | - |
| Oct 6, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 1.63% | - |
| Oct 3, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Oct 2, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -1.60% | - |
| Oct 1, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.81% | - |
| Sep 30, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 2.48% | - |
| Sep 29, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -1.63% | - |
| Sep 26, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Sep 25, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | - |
| Sep 24, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 2.52% | - |
| Sep 23, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Sep 22, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Sep 19, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -1.65% | - |
| Sep 18, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| Sep 17, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Sep 16, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -2.44% | - |
| Sep 15, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | - |
| Sep 12, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Sep 11, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | - |
| Sep 10, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Sep 9, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| Sep 8, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -3.23% | - |
| Sep 5, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | - |
| Sep 4, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | - |
| Sep 3, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| Sep 2, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Sep 1, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Aug 29, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Aug 28, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| Aug 27, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Aug 26, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |