CMS Energy Corporation (ETR:CSG)
Germany · Delayed Price · Currency is EUR 61.50
+0.08 (0.13%)
At close: Aug 17, 2026
ETR:CSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 9, 2026 | 66.02 | 66.02 | 66.02 | 66.02 | 65.48 | -3.62% | - |
| Mar 17, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 67.94 | 0.74% | - |
| Mar 16, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.45 | -0.73% | - |
| Mar 13, 2026 | 68.00 | 68.50 | 68.00 | 68.50 | 67.94 | 2.24% | 209 |
| Mar 12, 2026 | 67.50 | 67.50 | 67.00 | 67.00 | 66.46 | 1.52% | 30 |
| Mar 11, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.46 | -0.75% | 50 |
| Mar 10, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.96 | - | - |
| Mar 9, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.96 | 0.76% | - |
| Mar 6, 2026 | 67.00 | 67.00 | 66.00 | 66.00 | 65.46 | -0.75% | 1 |
| Mar 5, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.96 | -0.75% | - |
| Mar 4, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.46 | 0.75% | - |
| Mar 3, 2026 | 66.50 | 66.50 | 66.00 | 66.50 | 65.96 | -0.75% | 32 |
| Mar 2, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.46 | 0.75% | - |
| Feb 27, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.96 | 0.76% | - |
| Feb 26, 2026 | 65.50 | 66.00 | 65.50 | 66.00 | 65.46 | 1.54% | 1 |
| Feb 25, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.47 | - | - |
| Feb 24, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.47 | - | - |
| Feb 23, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.47 | 0.78% | - |
| Feb 20, 2026 | 65.00 | 65.00 | 64.50 | 64.50 | 63.98 | - | 1 |
| Feb 19, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 63.98 | 1.57% | - |
| Feb 18, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 62.99 | -1.55% | - |