Columbus Energy S.A. (FRA:0Q8)
Germany · Delayed Price · Currency is EUR 1.170
+0.074 (6.75%)
At close: Jan 7, 2026
Columbus Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.07 | 1.17 | 1.07 | 1.17 | 1.17 | -0.17% | - |
| Jan 8, 2026 | 1.07 | 1.20 | 1.07 | 1.17 | 1.17 | 0.17% | - |
| Jan 7, 2026 | 1.10 | 1.19 | 1.10 | 1.17 | 1.17 | 6.75% | - |
| Jan 6, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -13.97% | - |
| Jan 5, 2026 | 1.11 | 1.27 | 1.11 | 1.27 | 1.27 | 2.41% | - |
| Jan 2, 2026 | 1.14 | 1.24 | 1.14 | 1.24 | 1.24 | 14.97% | - |
| Dec 29, 2025 | 1.00 | 1.10 | 1.00 | 1.08 | 1.08 | 17.61% | 283 |
| Dec 23, 2025 | 1.01 | 1.01 | 0.92 | 0.92 | 0.92 | -9.27% | - |
| Dec 22, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.74% | - |
| Dec 19, 2025 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -2.27% | - |
| Dec 18, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -2.76% | - |
| Dec 17, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 2.65% | - |
| Dec 16, 2025 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | -0.19% | - |
| Dec 15, 2025 | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | -2.93% | - |
| Dec 12, 2025 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | -1.97% | - |
| Dec 11, 2025 | 1.12 | 1.15 | 1.11 | 1.11 | 1.11 | -1.94% | - |
| Dec 10, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -2.07% | - |
| Dec 9, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | -0.68% | - |
| Dec 8, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.18% | - |
| Dec 5, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 3.11% | - |
| Dec 4, 2025 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.52% | - |
| Dec 3, 2025 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | - | - |
| Dec 2, 2025 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 4.11% | - |
| Dec 1, 2025 | 1.17 | 1.17 | 1.09 | 1.12 | 1.12 | -4.28% | - |
| 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% | - |