Columbus Energy S.A. (FRA:0Q8)
Germany · Delayed Price · Currency is EUR 1.154
+0.036 (3.22%)
Last updated: Dec 2, 2025, 9:15 AM CET
Columbus Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.17 | 1.17 | 1.09 | 1.09 | - | -7.02% | - |
| Nov 28, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -3.31% | - |
| Nov 27, 2025 | 1.21 | 1.22 | 1.18 | 1.21 | 1.21 | -1.95% | - |
| Nov 26, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.16% | - |
| Nov 25, 2025 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -2.22% | - |
| Nov 24, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | -0.47% | - |
| Nov 21, 2025 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | -0.94% | - |
| Nov 20, 2025 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.47% | - |
| Nov 19, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -0.47% | - |
| Nov 18, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -1.69% | - |
| Nov 17, 2025 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | 0.46% | - |
| Nov 14, 2025 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -1.67% | - |
| Nov 13, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.66% | - |
| Nov 12, 2025 | 1.38 | 1.39 | 1.35 | 1.35 | 1.35 | -16.83% | - |
| Nov 11, 2025 | 1.38 | 1.63 | 1.38 | 1.63 | 1.63 | 16.79% | - |
| Nov 10, 2025 | 1.38 | 1.42 | 1.38 | 1.39 | 1.39 | -2.92% | - |
| Nov 7, 2025 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 0.70% | - |
| Nov 6, 2025 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | -1.25% | - |
| Nov 5, 2025 | 1.47 | 1.48 | 1.44 | 1.44 | 1.44 | -1.90% | - |
| Nov 4, 2025 | 1.40 | 1.50 | 1.40 | 1.47 | 1.47 | 4.69% | - |
| Nov 3, 2025 | 1.30 | 1.41 | 1.30 | 1.41 | 1.41 | 7.00% | - |
| Oct 31, 2025 | 1.38 | 1.38 | 1.31 | 1.31 | 1.31 | -5.87% | - |
| Oct 30, 2025 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 5.12% | - |
| Oct 29, 2025 | 1.26 | 1.35 | 1.26 | 1.33 | 1.33 | 4.57% | - |
| Oct 28, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | - |
| Oct 27, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.94% | - |
| Oct 24, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 0.63% | - |
| Oct 23, 2025 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | 0.48% | - |
| Oct 22, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 0.16% | - |
| Oct 21, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -0.79% | - |
| Oct 20, 2025 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | - | - |
| Oct 17, 2025 | 1.23 | 1.29 | 1.23 | 1.27 | 1.27 | 2.43% | - |
| Oct 16, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -1.12% | - |
| Oct 15, 2025 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 1.30% | - |
| Oct 14, 2025 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -1.91% | - |
| Oct 13, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | - |
| Oct 10, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -0.32% | - |
| Oct 9, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.47% | - |
| Oct 8, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.16% | - |
| Oct 7, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | - | - |
| Oct 6, 2025 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 0.96% | - |
| Oct 3, 2025 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | -0.95% | - |
| Oct 2, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.63% | - |
| Oct 1, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -2.00% | - |
| Sep 30, 2025 | 1.30 | 1.35 | 1.30 | 1.30 | 1.30 | -0.61% | - |
| Sep 29, 2025 | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -3.25% | - |
| Sep 26, 2025 | 1.26 | 1.35 | 1.26 | 1.35 | 1.35 | 6.96% | - |
| Sep 25, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.78% | - |
| Sep 24, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.47% | - |
| Sep 23, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.47% | - |