Expand Energy Corporation (ETR:CS1)
Germany · Delayed Price · Currency is EUR 93.34
0.00 (0.00%)
At close: Jan 26, 2026
Expand Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 94.22 | 94.22 | 94.22 | 94.22 | 94.22 | 0.94% | 9 |
| Jan 26, 2026 | 93.36 | 93.36 | 93.34 | 93.34 | 93.34 | - | 10 |
| Jan 23, 2026 | 95.14 | 95.14 | 93.34 | 93.34 | 93.34 | 0.43% | 151 |
| Jan 22, 2026 | 93.44 | 93.44 | 92.94 | 92.94 | 92.94 | 2.31% | 41 |
| Jan 21, 2026 | 90.84 | 90.84 | 90.84 | 90.84 | 90.84 | 2.57% | 47 |
| Jan 20, 2026 | 88.60 | 88.60 | 88.56 | 88.56 | 88.56 | 2.93% | 500 |
| Jan 16, 2026 | 86.04 | 86.04 | 86.04 | 86.04 | 86.04 | -2.00% | - |
| Jan 15, 2026 | 88.76 | 88.76 | 87.80 | 87.80 | 87.80 | 0.43% | 54 |
| Jan 14, 2026 | 87.24 | 87.42 | 87.24 | 87.42 | 87.42 | -0.95% | 5 |
| Jan 13, 2026 | 88.26 | 88.26 | 88.26 | 88.26 | 88.26 | 1.17% | - |
| Jan 12, 2026 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | -1.47% | - |
| Jan 9, 2026 | 91.14 | 91.14 | 88.54 | 88.54 | 88.54 | -0.87% | 1 |
| Jan 8, 2026 | 91.22 | 91.22 | 89.32 | 89.32 | 89.32 | -3.04% | 131 |
| Jan 7, 2026 | 91.90 | 92.12 | 91.90 | 92.12 | 92.12 | 2.79% | 43 |
| Jan 6, 2026 | 89.62 | 89.62 | 89.62 | 89.62 | 89.62 | 0.70% | - |
| Jan 5, 2026 | 88.60 | 89.00 | 88.60 | 89.00 | 89.00 | -3.72% | 19 |
| Jan 2, 2026 | 94.52 | 94.52 | 92.44 | 92.44 | 92.44 | -3.91% | 19 |
| Dec 30, 2025 | 98.76 | 98.76 | 96.20 | 96.20 | 96.20 | 1.67% | 30 |
| Dec 29, 2025 | 94.62 | 94.62 | 94.62 | 94.62 | 94.62 | 1.72% | - |
| Dec 23, 2025 | 93.02 | 93.02 | 93.02 | 93.02 | 93.02 | 0.71% | - |
| Dec 22, 2025 | 92.56 | 92.56 | 92.36 | 92.36 | 92.36 | -0.52% | 3 |
| Dec 19, 2025 | 92.84 | 92.84 | 92.84 | 92.84 | 92.84 | 0.09% | - |
| Dec 18, 2025 | 93.32 | 93.32 | 92.76 | 92.76 | 92.76 | 1.35% | 3 |
| Dec 17, 2025 | 91.74 | 91.74 | 91.52 | 91.52 | 91.52 | 0.77% | 67 |
| Dec 16, 2025 | 94.20 | 94.20 | 90.82 | 90.82 | 90.82 | -3.22% | 36 |
| Dec 15, 2025 | 93.84 | 93.84 | 93.84 | 93.84 | 93.84 | -1.43% | - |
| Dec 12, 2025 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | -2.04% | - |
| Dec 11, 2025 | 99.32 | 99.32 | 97.18 | 97.18 | 97.18 | -3.40% | 5 |
| Dec 10, 2025 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | -2.09% | - |
| Dec 9, 2025 | 102.05 | 102.75 | 102.05 | 102.75 | 102.75 | -1.06% | 3 |
| Dec 8, 2025 | 104.45 | 104.45 | 103.85 | 103.85 | 103.85 | -3.03% | 55 |
| Dec 5, 2025 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | 0.75% | - |
| Dec 4, 2025 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | 2.02% | - |
| Dec 3, 2025 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | 0.77% | - |
| Dec 2, 2025 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | -1.29% | - |
| Dec 1, 2025 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | 2.00% | - |
| Nov 26, 2025 | 100.00 | 102.70 | 100.00 | 102.70 | 102.70 | 2.24% | 60 |
| Nov 25, 2025 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | 0.15% | - |
| Nov 24, 2025 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | 0.46% | - |
| Nov 21, 2025 | 99.84 | 99.84 | 99.84 | 99.84 | 99.84 | -3.07% | - |
| Nov 20, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 2.08% | - |
| Nov 19, 2025 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | 0.90% | - |
| Nov 18, 2025 | 101.45 | 101.45 | 99.66 | 100.00 | 100.00 | -0.99% | 141 |
| Nov 17, 2025 | 101.40 | 101.40 | 101.00 | 101.00 | 101.00 | -1.56% | 3 |
| Nov 13, 2025 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 0.39% | - |
| Nov 12, 2025 | 102.20 | 102.20 | 102.20 | 102.20 | 101.70 | 1.49% | - |
| Nov 11, 2025 | 99.50 | 100.70 | 99.50 | 100.70 | 100.21 | 2.57% | 1,100 |
| Nov 10, 2025 | 97.56 | 98.18 | 97.56 | 98.18 | 97.70 | 1.47% | 16 |
| Nov 7, 2025 | 96.76 | 96.76 | 96.76 | 96.76 | 96.29 | 6.75% | - |
| Nov 3, 2025 | 90.64 | 90.64 | 90.64 | 90.64 | 90.20 | 4.47% | 25 |