Columbus Energy S.A. (FRA:0Q8)
Germany · Delayed Price · Currency is EUR 0.7770
-0.0210 (-2.63%)
At close: Mar 27, 2026
FRA:0Q8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.73 | 0.78 | 0.73 | 0.78 | 0.78 | -2.63% | - |
| Mar 26, 2026 | 0.75 | 0.80 | 0.75 | 0.80 | 0.80 | -4.32% | - |
| Mar 25, 2026 | 0.76 | 0.83 | 0.76 | 0.83 | 0.83 | 0.48% | - |
| Mar 24, 2026 | 0.77 | 0.84 | 0.77 | 0.83 | 0.83 | -1.89% | - |
| Mar 23, 2026 | 0.78 | 0.85 | 0.78 | 0.85 | 0.85 | -2.08% | - |
| Mar 20, 2026 | 0.79 | 0.86 | 0.79 | 0.86 | 0.86 | 2.73% | - |
| Mar 19, 2026 | 0.83 | 0.90 | 0.83 | 0.84 | 0.84 | -8.39% | - |
| Mar 18, 2026 | 0.82 | 0.92 | 0.82 | 0.92 | 0.92 | 0.11% | - |
| Mar 17, 2026 | 0.84 | 0.92 | 0.84 | 0.92 | 0.92 | -1.40% | - |
| Mar 16, 2026 | 0.87 | 0.93 | 0.87 | 0.93 | 0.93 | -2.11% | - |
| Mar 13, 2026 | 0.90 | 0.97 | 0.90 | 0.95 | 0.95 | -0.21% | - |
| Mar 12, 2026 | 0.88 | 0.96 | 0.88 | 0.95 | 0.95 | -2.06% | - |
| Mar 11, 2026 | 0.90 | 0.99 | 0.90 | 0.97 | 0.97 | -2.02% | - |
| Mar 10, 2026 | 0.91 | 1.00 | 0.91 | 0.99 | 0.99 | 0.40% | - |
| Mar 9, 2026 | 0.91 | 0.99 | 0.91 | 0.99 | 0.99 | 0.10% | - |
| Mar 6, 2026 | 0.90 | 0.99 | 0.90 | 0.99 | 0.99 | -1.89% | - |
| Mar 5, 2026 | 0.89 | 1.01 | 0.89 | 1.01 | 1.01 | 2.03% | - |
| Mar 4, 2026 | 0.88 | 0.99 | 0.88 | 0.99 | 0.99 | 1.65% | - |
| Mar 3, 2026 | 0.93 | 1.02 | 0.93 | 0.97 | 0.97 | -6.01% | - |
| Mar 2, 2026 | 0.96 | 1.03 | 0.96 | 1.03 | 1.03 | -5.49% | - |
| Feb 27, 2026 | 0.99 | 1.14 | 0.99 | 1.09 | 1.09 | 13.04% | - |
| Feb 26, 2026 | 0.84 | 0.97 | 0.84 | 0.97 | 0.97 | 5.11% | - |
| Feb 25, 2026 | 0.82 | 0.92 | 0.82 | 0.92 | 0.92 | 1.77% | - |
| Feb 24, 2026 | 0.80 | 0.90 | 0.80 | 0.90 | 0.90 | 2.73% | - |
| Feb 23, 2026 | 0.81 | 0.88 | 0.81 | 0.88 | 0.88 | -0.79% | - |
| Feb 20, 2026 | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | -4.63% | - |
| Feb 19, 2026 | 0.90 | 0.98 | 0.90 | 0.93 | 0.93 | -5.78% | - |
| Feb 18, 2026 | 0.91 | 1.01 | 0.91 | 0.99 | 0.99 | -2.57% | - |
| Feb 17, 2026 | 0.94 | 1.02 | 0.94 | 1.01 | 1.01 | -0.39% | - |
| Feb 16, 2026 | 0.93 | 1.02 | 0.93 | 1.02 | 1.02 | -0.78% | - |
| Feb 13, 2026 | 0.93 | 1.02 | 0.93 | 1.02 | 1.02 | -0.39% | - |
| Feb 12, 2026 | 0.93 | 1.03 | 0.93 | 1.03 | 1.03 | 0.78% | - |
| Feb 11, 2026 | 0.91 | 1.02 | 0.91 | 1.02 | 1.02 | 0.39% | - |
| Feb 10, 2026 | 0.93 | 1.02 | 0.93 | 1.02 | 1.02 | 1.60% | - |
| Feb 9, 2026 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | 0.30% | - |
| Feb 6, 2026 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | -1.87% | - |
| Feb 5, 2026 | 0.93 | 1.02 | 0.93 | 1.02 | 1.02 | -0.39% | - |
| Feb 4, 2026 | 0.92 | 1.03 | 0.92 | 1.02 | 1.02 | -2.67% | - |
| Feb 3, 2026 | 0.97 | 1.06 | 0.97 | 1.05 | 1.05 | - | - |
| Feb 2, 2026 | 0.95 | 1.06 | 0.95 | 1.05 | 1.05 | -0.19% | - |
| Jan 30, 2026 | 0.93 | 1.06 | 0.93 | 1.05 | 1.05 | 0.77% | - |
| Jan 29, 2026 | 0.97 | 1.05 | 0.97 | 1.04 | 1.04 | -0.57% | - |
| Jan 28, 2026 | 0.98 | 1.07 | 0.98 | 1.05 | 1.05 | -2.42% | - |
| Jan 27, 2026 | 0.99 | 1.08 | 0.99 | 1.07 | 1.07 | -1.10% | - |
| Jan 26, 2026 | 1.01 | 1.09 | 1.01 | 1.09 | 1.09 | -2.51% | - |
| Jan 23, 2026 | 1.01 | 1.12 | 1.01 | 1.11 | 1.11 | 0.18% | - |
| Jan 22, 2026 | 1.00 | 1.11 | 1.00 | 1.11 | 1.11 | 1.09% | - |
| Jan 21, 2026 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | 0.55% | - |
| Jan 20, 2026 | 1.00 | 1.10 | 1.00 | 1.09 | 1.09 | - | - |
| Jan 19, 2026 | 1.02 | 1.10 | 1.02 | 1.09 | 1.09 | -1.08% | - |