DB Energy S.A. (FRA:0CJ)
Germany · Delayed Price · Currency is EUR 1.845
-0.020 (-1.07%)
Last updated: Jun 26, 2026, 3:25 PM CET
FRA:0CJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.66 | 1.85 | 1.66 | 1.85 | 1.85 | -1.07% | - |
| Jun 25, 2026 | 1.68 | 1.87 | 1.68 | 1.87 | 1.87 | -1.06% | - |
| Jun 24, 2026 | 1.70 | 1.89 | 1.70 | 1.89 | 1.89 | - | - |
| Jun 23, 2026 | 1.70 | 1.89 | 1.70 | 1.89 | 1.89 | 1.89% | - |
| Jun 22, 2026 | 1.67 | 1.85 | 1.67 | 1.85 | 1.85 | 5.11% | - |
| Jun 19, 2026 | 1.56 | 1.76 | 1.56 | 1.76 | 1.76 | - | - |
| Jun 18, 2026 | 1.62 | 1.79 | 1.62 | 1.76 | 1.76 | -1.12% | - |
| Jun 17, 2026 | 1.63 | 1.78 | 1.63 | 1.78 | 1.78 | -0.84% | - |
| Jun 16, 2026 | 1.57 | 1.80 | 1.57 | 1.80 | 1.80 | 1.70% | - |
| Jun 15, 2026 | 1.59 | 1.77 | 1.59 | 1.77 | 1.77 | - | - |
| Jun 12, 2026 | 1.62 | 1.77 | 1.62 | 1.77 | 1.77 | - | - |
| Jun 11, 2026 | 1.63 | 1.83 | 1.63 | 1.77 | 1.77 | -3.81% | - |
| Jun 10, 2026 | 1.64 | 1.84 | 1.64 | 1.84 | 1.84 | - | - |
| Jun 9, 2026 | 1.68 | 1.84 | 1.68 | 1.84 | 1.84 | 0.82% | - |
| Jun 8, 2026 | 1.67 | 1.83 | 1.67 | 1.82 | 1.82 | 8.66% | - |
| Jun 5, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 2.13% | - |
| Jun 4, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -7.87% | - |
| Jun 3, 2026 | 1.68 | 1.78 | 1.68 | 1.78 | 1.78 | -4.81% | 400 |
| Jun 2, 2026 | 1.63 | 1.87 | 1.63 | 1.87 | 1.87 | 1.36% | - |
| Jun 1, 2026 | 1.68 | 1.85 | 1.68 | 1.85 | 1.85 | 0.54% | - |
| May 29, 2026 | 1.65 | 1.85 | 1.65 | 1.84 | 1.84 | -0.81% | - |
| May 28, 2026 | 1.65 | 1.85 | 1.65 | 1.85 | 1.85 | 0.27% | - |
| May 27, 2026 | 1.64 | 1.85 | 1.64 | 1.85 | 1.85 | -0.27% | - |
| May 26, 2026 | 1.68 | 1.85 | 1.68 | 1.85 | 1.85 | -2.12% | - |
| May 25, 2026 | 1.72 | 1.89 | 1.72 | 1.89 | 1.89 | 0.27% | - |
| May 22, 2026 | 1.71 | 1.89 | 1.71 | 1.89 | 1.89 | -1.31% | - |
| May 21, 2026 | 1.72 | 1.91 | 1.72 | 1.91 | 1.91 | 1.87% | - |
| May 20, 2026 | 1.71 | 1.88 | 1.71 | 1.88 | 1.88 | -0.79% | - |
| May 19, 2026 | 1.72 | 1.89 | 1.72 | 1.89 | 1.89 | - | - |
| May 18, 2026 | 1.71 | 1.89 | 1.71 | 1.89 | 1.89 | -3.08% | - |
| May 15, 2026 | 1.75 | 1.95 | 1.75 | 1.95 | 1.95 | - | - |
| May 14, 2026 | 1.74 | 1.95 | 1.74 | 1.95 | 1.95 | 0.52% | - |
| May 13, 2026 | 1.79 | 1.97 | 1.79 | 1.94 | 1.94 | -1.52% | - |
| May 12, 2026 | 1.75 | 1.97 | 1.75 | 1.97 | 1.97 | 1.55% | - |
| May 11, 2026 | 1.80 | 1.97 | 1.80 | 1.94 | 1.94 | -1.77% | - |
| May 8, 2026 | 1.80 | 1.98 | 1.80 | 1.98 | 1.98 | -2.23% | - |
| May 7, 2026 | 1.86 | 2.02 | 1.86 | 2.02 | 2.02 | 3.86% | - |
| May 6, 2026 | 1.85 | 2.06 | 1.85 | 1.95 | 1.95 | -6.04% | - |
| May 5, 2026 | 1.85 | 2.07 | 1.85 | 2.07 | 2.07 | 10.11% | - |
| May 4, 2026 | 1.83 | 1.93 | 1.83 | 1.88 | 1.88 | -8.29% | - |
| Apr 30, 2026 | 1.86 | 2.05 | 1.86 | 2.05 | 2.05 | 1.49% | - |
| Apr 29, 2026 | 1.83 | 2.03 | 1.83 | 2.02 | 2.02 | -0.98% | - |
| Apr 28, 2026 | 1.85 | 2.04 | 1.85 | 2.04 | 2.04 | - | - |
| Apr 27, 2026 | 1.89 | 2.07 | 1.89 | 2.04 | 2.04 | -1.45% | - |
| Apr 24, 2026 | 1.89 | 2.10 | 1.89 | 2.07 | 2.07 | -1.43% | - |
| Apr 23, 2026 | 1.93 | 2.11 | 1.93 | 2.10 | 2.10 | 3.45% | - |
| Apr 22, 2026 | 1.93 | 2.10 | 1.93 | 2.03 | 2.03 | -0.49% | - |
| Apr 21, 2026 | 1.82 | 2.04 | 1.82 | 2.04 | 2.04 | 0.49% | - |
| Apr 20, 2026 | 1.87 | 2.12 | 1.87 | 2.03 | 2.03 | - | - |
| Apr 17, 2026 | 1.85 | 2.08 | 1.85 | 2.03 | 2.03 | -2.40% | - |