DB Energy S.A. (FRA:0CJ)
Germany · Delayed Price · Currency is EUR 1.875
-0.010 (-0.53%)
Last updated: Aug 27, 2026, 9:55 AM CET
FRA:0CJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | - | -9.55% | - |
| Aug 26, 2026 | 1.71 | 1.89 | 1.71 | 1.89 | 1.89 | 3.01% | - |
| Aug 25, 2026 | 1.66 | 1.83 | 1.66 | 1.83 | 1.83 | 0.27% | - |
| Aug 24, 2026 | 1.65 | 1.83 | 1.65 | 1.83 | 1.83 | -1.62% | - |
| Aug 21, 2026 | 1.69 | 1.86 | 1.69 | 1.86 | 1.86 | - | - |
| Aug 20, 2026 | 1.69 | 1.86 | 1.69 | 1.86 | 1.86 | - | - |
| Aug 19, 2026 | 1.69 | 1.86 | 1.69 | 1.86 | 1.86 | 0.82% | - |
| Aug 18, 2026 | 1.72 | 1.84 | 1.72 | 1.84 | 1.84 | -1.34% | - |
| Aug 17, 2026 | 1.72 | 1.88 | 1.72 | 1.87 | 1.87 | -0.80% | - |
| Aug 14, 2026 | 1.71 | 1.88 | 1.71 | 1.88 | 1.88 | - | - |
| Aug 13, 2026 | 1.72 | 1.88 | 1.72 | 1.88 | 1.88 | -0.27% | - |
| Aug 12, 2026 | 1.71 | 1.89 | 1.71 | 1.89 | 1.89 | 1.34% | - |
| Aug 11, 2026 | 1.71 | 1.88 | 1.71 | 1.86 | 1.86 | 0.81% | - |
| Aug 10, 2026 | 1.72 | 1.85 | 1.72 | 1.85 | 1.85 | -3.15% | - |
| Aug 7, 2026 | 1.66 | 1.91 | 1.66 | 1.91 | 1.91 | 2.14% | - |
| Aug 6, 2026 | 1.67 | 1.87 | 1.67 | 1.87 | 1.87 | -1.84% | - |
| Aug 5, 2026 | 1.68 | 1.90 | 1.68 | 1.90 | 1.90 | 1.06% | - |
| Aug 4, 2026 | 1.74 | 1.90 | 1.74 | 1.88 | 1.88 | 0.53% | - |
| Aug 3, 2026 | 1.74 | 1.90 | 1.74 | 1.87 | 1.87 | - | - |
| Jul 31, 2026 | 1.67 | 1.87 | 1.67 | 1.87 | 1.87 | -0.53% | - |
| Jul 30, 2026 | 1.69 | 1.90 | 1.69 | 1.88 | 1.88 | -0.79% | - |
| Jul 29, 2026 | 1.73 | 1.90 | 1.73 | 1.90 | 1.90 | 1.07% | - |
| Jul 28, 2026 | 1.69 | 1.89 | 1.69 | 1.88 | 1.88 | -0.79% | - |
| Jul 27, 2026 | 1.76 | 1.90 | 1.76 | 1.89 | 1.89 | -0.53% | - |
| Jul 24, 2026 | 1.72 | 1.90 | 1.72 | 1.90 | 1.90 | 2.15% | - |
| Jul 23, 2026 | 1.75 | 1.86 | 1.75 | 1.86 | 1.86 | - | - |
| Jul 22, 2026 | 1.72 | 1.90 | 1.72 | 1.86 | 1.86 | 0.54% | - |
| Jul 21, 2026 | 1.63 | 1.85 | 1.63 | 1.85 | 1.85 | 0.54% | - |
| Jul 20, 2026 | 1.68 | 1.84 | 1.68 | 1.84 | 1.84 | 0.55% | - |
| Jul 17, 2026 | 1.66 | 1.83 | 1.66 | 1.83 | 1.83 | - | - |
| Jul 16, 2026 | 1.62 | 1.83 | 1.62 | 1.83 | 1.83 | 0.83% | - |
| Jul 15, 2026 | 1.60 | 1.82 | 1.60 | 1.82 | 1.82 | 1.11% | - |
| Jul 14, 2026 | 1.65 | 1.80 | 1.65 | 1.80 | 1.80 | 0.28% | - |
| Jul 13, 2026 | 1.63 | 1.79 | 1.63 | 1.79 | 1.79 | 1.42% | - |
| Jul 10, 2026 | 1.65 | 1.81 | 1.65 | 1.77 | 1.77 | -0.28% | - |
| Jul 9, 2026 | 1.58 | 1.78 | 1.58 | 1.77 | 1.77 | -0.28% | - |
| Jul 8, 2026 | 1.64 | 1.78 | 1.64 | 1.78 | 1.78 | -0.28% | - |
| Jul 7, 2026 | 1.59 | 1.78 | 1.59 | 1.78 | 1.78 | - | - |
| Jul 6, 2026 | 1.58 | 1.78 | 1.58 | 1.78 | 1.78 | - | - |
| Jul 3, 2026 | 1.62 | 1.78 | 1.62 | 1.78 | 1.78 | 2.01% | - |
| Jul 2, 2026 | 1.58 | 1.75 | 1.58 | 1.75 | 1.75 | -1.13% | - |
| Jul 1, 2026 | 1.62 | 1.78 | 1.62 | 1.77 | 1.77 | -0.84% | - |
| Jun 30, 2026 | 1.68 | 1.78 | 1.68 | 1.78 | 1.78 | -1.39% | - |
| Jun 29, 2026 | 1.70 | 1.85 | 1.70 | 1.81 | 1.81 | -2.17% | - |
| 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 | - | - |