CMS Energy Corporation (ETR:CSG)
Germany · Delayed Price · Currency is EUR 65.36
+1.12 (1.74%)
At close: Jul 23, 2026
ETR:CSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | 1.74% | - |
| Jul 22, 2026 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | -1.80% | - |
| Jul 17, 2026 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | 0.99% | - |
| Jul 16, 2026 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | -1.88% | - |
| Jul 9, 2026 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | -3.62% | - |
| Mar 17, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.74% | - |
| Mar 16, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | - |
| Mar 13, 2026 | 68.00 | 68.50 | 68.00 | 68.50 | 68.50 | 2.24% | 209 |
| Mar 12, 2026 | 67.50 | 67.50 | 67.00 | 67.00 | 67.00 | 1.52% | 30 |
| Mar 11, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.75% | 50 |
| Mar 10, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| Mar 9, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.76% | - |
| Mar 6, 2026 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | -0.75% | 1 |
| Mar 5, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.75% | - |
| Mar 4, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.75% | - |
| Mar 3, 2026 | 66.50 | 66.50 | 66.00 | 66.50 | 66.50 | -0.75% | 32 |
| Mar 2, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.75% | - |
| Feb 27, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.76% | - |
| Feb 26, 2026 | 65.50 | 66.00 | 65.50 | 66.00 | 66.00 | 1.54% | 1 |
| Feb 25, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Feb 24, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Feb 23, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | - |
| Feb 20, 2026 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | - | 1 |
| Feb 19, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1.57% | - |
| Feb 18, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -1.55% | - |
| Feb 17, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 7.47% | - |
| Feb 9, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.02 | -1.63% | - |
| Feb 6, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.01 | -1.60% | - |
| Feb 5, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.00 | 1.63% | - |
| Feb 4, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.01 | 1.65% | - |
| Feb 3, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.02 | 0.83% | 1 |
| Feb 2, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.52 | 0.84% | - |
| Jan 30, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.03 | -1.65% | - |
| Jan 29, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.02 | -0.82% | - |
| Jan 28, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.52 | 1.67% | - |
| Jan 27, 2026 | 61.00 | 61.00 | 60.00 | 60.00 | 59.52 | - | 1 |
| Jan 26, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.52 | - | - |
| Jan 23, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.52 | -1.64% | 1,617 |