CMS Energy Corporation (ETR:CSG)
Germany · Delayed Price · Currency is EUR 57.94
+0.04 (0.07%)
At close: Oct 8, 2026
ETR:CSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 58.08 | 58.10 | 57.94 | 57.94 | 57.94 | 0.07% | 171 |
| Oct 7, 2026 | 58.14 | 58.14 | 57.90 | 57.90 | 57.90 | 0.70% | - |
| Oct 6, 2026 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | 0.45% | 5 |
| Oct 5, 2026 | 57.04 | 57.36 | 57.04 | 57.24 | 57.24 | 1.45% | 67 |
| Oct 2, 2026 | 56.56 | 56.56 | 56.42 | 56.42 | 56.42 | 0.32% | - |
| Oct 1, 2026 | 55.64 | 56.24 | 55.24 | 56.24 | 56.24 | 1.08% | 2 |
| Sep 30, 2026 | 56.04 | 56.22 | 55.64 | 55.64 | 55.64 | 0.72% | - |
| Sep 29, 2026 | 55.10 | 55.24 | 55.10 | 55.24 | 55.24 | 0.77% | - |
| Sep 28, 2026 | 55.38 | 55.70 | 54.82 | 54.82 | 54.82 | 0.51% | 16 |
| Sep 25, 2026 | 54.78 | 55.12 | 54.54 | 54.54 | 54.54 | -1.55% | 75 |
| Sep 24, 2026 | 55.94 | 55.94 | 55.40 | 55.40 | 55.40 | -1.77% | 30 |
| Sep 23, 2026 | 56.30 | 56.40 | 56.30 | 56.40 | 56.40 | -0.21% | - |
| Sep 22, 2026 | 55.70 | 56.52 | 55.70 | 56.52 | 56.52 | -1.15% | - |
| Sep 21, 2026 | 57.16 | 57.18 | 57.16 | 57.18 | 57.18 | 0.14% | - |
| Sep 18, 2026 | 57.46 | 57.94 | 57.10 | 57.10 | 57.10 | -1.14% | 113 |
| Sep 17, 2026 | 57.66 | 57.76 | 57.66 | 57.76 | 57.76 | 0.84% | - |
| Sep 16, 2026 | 57.12 | 57.28 | 57.12 | 57.28 | 57.28 | -0.24% | - |
| Sep 15, 2026 | 58.00 | 58.00 | 57.42 | 57.42 | 57.42 | -2.58% | - |
| Sep 14, 2026 | 58.32 | 58.94 | 58.32 | 58.94 | 58.94 | 1.62% | - |
| Sep 11, 2026 | 58.42 | 59.00 | 58.00 | 58.00 | 58.00 | -1.09% | 132 |
| Sep 10, 2026 | 58.80 | 58.86 | 58.64 | 58.64 | 58.64 | 0.17% | 238 |
| Sep 9, 2026 | 59.18 | 59.18 | 58.54 | 58.54 | 58.54 | -1.51% | - |
| Sep 8, 2026 | 59.04 | 59.44 | 58.84 | 59.44 | 59.44 | 0.75% | - |
| Sep 7, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.55% | - |
| Sep 4, 2026 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | - | 30 |
| Sep 2, 2026 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | 2.95% | - |
| Aug 31, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -6.86% | 562 |
| Aug 26, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 4.37% | 28 |
| Aug 25, 2026 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | -4.50% | 9 |
| Aug 20, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -0.97% | 51 |
| Aug 19, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | 81 |
| Aug 17, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.13% | 66 |
| Aug 14, 2026 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | 4.46% | - |
| Aug 12, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -2.82% | 1,076 |
| Aug 6, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.51 | 3.39% | 30 |
| Aug 5, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.52 | -10.09% | 20 |
| Jul 29, 2026 | 65.62 | 65.62 | 65.62 | 65.62 | 65.09 | 0.40% | - |
| Jul 23, 2026 | 65.36 | 65.36 | 65.36 | 65.36 | 64.83 | 1.74% | - |
| Jul 22, 2026 | 64.24 | 64.24 | 64.24 | 64.24 | 63.72 | -1.80% | - |
| Jul 17, 2026 | 65.42 | 65.42 | 65.42 | 65.42 | 64.89 | 0.99% | - |
| Jul 16, 2026 | 64.78 | 64.78 | 64.78 | 64.78 | 64.25 | -1.88% | - |