Expand Energy Corporation (ETR:CS1)
Germany · Delayed Price · Currency is EUR 89.62
+0.62 (0.70%)
At close: Jan 6, 2026
Expand Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 86.50 | 86.76 | 86.50 | 86.76 | 86.34 | 0.09% | 8 |
| Oct 29, 2025 | 86.68 | 86.68 | 86.68 | 86.68 | 86.26 | -1.37% | - |
| Oct 28, 2025 | 87.88 | 87.88 | 87.88 | 87.88 | 87.45 | -1.94% | - |
| Oct 27, 2025 | 89.16 | 89.62 | 89.16 | 89.62 | 89.19 | -4.01% | 5 |
| Oct 24, 2025 | 93.14 | 93.36 | 93.14 | 93.36 | 92.91 | 1.00% | 65 |
| Oct 23, 2025 | 92.44 | 92.44 | 92.44 | 92.44 | 91.99 | 3.15% | 10 |
| Oct 22, 2025 | 89.62 | 89.62 | 89.62 | 89.62 | 89.19 | -1.56% | - |
| Oct 21, 2025 | 92.10 | 92.48 | 91.04 | 91.04 | 90.60 | 5.96% | 49 |
| Oct 17, 2025 | 85.74 | 85.92 | 85.74 | 85.92 | 85.50 | -2.05% | 1 |
| Oct 16, 2025 | 87.72 | 87.72 | 87.72 | 87.72 | 87.29 | 1.74% | - |
| Oct 14, 2025 | 86.22 | 86.22 | 86.22 | 86.22 | 85.80 | -2.07% | - |
| Oct 13, 2025 | 88.12 | 88.12 | 88.04 | 88.04 | 87.61 | -1.98% | 44 |
| Oct 10, 2025 | 90.22 | 90.22 | 89.82 | 89.82 | 89.38 | -2.35% | 30 |
| Oct 9, 2025 | 92.38 | 92.38 | 91.98 | 91.98 | 91.53 | -0.78% | 14 |