CMS Energy Corporation (BIT:1CMS)
Italy · Delayed Price · Currency is EUR 59.50
-1.00 (-1.65%)
At close: Sep 19, 2025
CMS Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 25, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Aug 22, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | - |
| Aug 21, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | - |
| Aug 20, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.61% | - |
| Aug 19, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | - |
| Aug 18, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | - |
| Aug 14, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | - |
| Aug 13, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Aug 12, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | - |
| Aug 11, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Aug 8, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.56% | - |
| Aug 7, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Aug 6, 2025 | 63.53 | 63.53 | 63.53 | 64.00 | 63.53 | -0.78% | - |
| Aug 5, 2025 | 64.03 | 64.03 | 64.03 | 64.50 | 64.03 | - | - |
| Aug 4, 2025 | 64.03 | 64.03 | 64.03 | 64.50 | 64.03 | 0.78% | - |
| Aug 1, 2025 | 63.53 | 63.53 | 63.53 | 64.00 | 63.53 | 0.79% | - |
| Jul 31, 2025 | 63.04 | 63.04 | 63.04 | 63.50 | 63.04 | 0.79% | - |
| Jul 30, 2025 | 62.54 | 62.54 | 62.54 | 63.00 | 62.54 | 1.61% | - |
| Jul 29, 2025 | 61.55 | 61.55 | 61.55 | 62.00 | 61.55 | - | - |
| Jul 28, 2025 | 61.55 | 61.55 | 61.55 | 62.00 | 61.55 | - | - |
| Jul 25, 2025 | 61.55 | 61.55 | 61.55 | 62.00 | 61.55 | - | - |
| Jul 24, 2025 | 61.55 | 61.55 | 61.55 | 62.00 | 61.55 | -0.80% | - |
| Jul 23, 2025 | 62.05 | 62.05 | 62.05 | 62.50 | 62.05 | - | - |
| Jul 22, 2025 | 62.05 | 62.05 | 62.05 | 62.50 | 62.05 | 0.81% | - |
| Jul 21, 2025 | 61.55 | 61.55 | 61.55 | 62.00 | 61.55 | 0.81% | - |
| Jul 18, 2025 | 61.05 | 61.05 | 61.05 | 61.50 | 61.05 | 0.82% | - |
| Jul 17, 2025 | 60.56 | 60.56 | 60.56 | 61.00 | 60.56 | 0.83% | - |
| Jul 16, 2025 | 60.06 | 60.06 | 60.06 | 60.50 | 60.06 | - | - |
| Jul 15, 2025 | 60.06 | 60.06 | 60.06 | 60.50 | 60.06 | - | - |
| Jul 14, 2025 | 60.06 | 60.06 | 60.06 | 60.50 | 60.06 | 0.83% | - |
| Jul 11, 2025 | 59.56 | 59.56 | 59.56 | 60.00 | 59.56 | -0.83% | - |