Critical One Energy Inc. (FRA:4EF)
Germany · Delayed Price · Currency is EUR 0.5300
0.00 (0.00%)
At close: Jan 9, 2026
Critical One Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Jan 8, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -7.02% | - |
| Jan 7, 2026 | 0.54 | 0.57 | 0.52 | 0.57 | 0.57 | 7.55% | 1,000 |
| Jan 6, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.85% | - |
| Jan 5, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.82% | 3,000 |
| Jan 2, 2026 | 0.50 | 0.55 | 0.50 | 0.55 | 0.55 | 2.80% | 1,400 |
| Dec 30, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -9.32% | - |
| Dec 29, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 3.51% | - |
| Dec 23, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | -0.87% | 4,000 |
| Dec 22, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.77% | - |
| Dec 19, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 2.73% | - |
| Dec 18, 2025 | 0.59 | 0.60 | 0.55 | 0.55 | 0.55 | -15.38% | 16,439 |
| Dec 17, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | -0.76% | 100 |
| Dec 16, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.24% | - |
| Dec 15, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -6.94% | - |
| Dec 12, 2025 | 0.68 | 0.72 | 0.67 | 0.72 | 0.72 | 8.27% | 690 |
| Dec 11, 2025 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 3.91% | - |
| Dec 10, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -7.25% | - |
| Dec 9, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 2.22% | 7,000 |
| Dec 8, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -4.26% | 1,000 |
| Dec 5, 2025 | 0.60 | 0.77 | 0.60 | 0.71 | 0.71 | 10.16% | 57,800 |
| Dec 4, 2025 | 0.58 | 0.68 | 0.58 | 0.64 | 0.64 | 1.59% | 17,000 |
| Dec 3, 2025 | 0.59 | 0.64 | 0.59 | 0.63 | 0.63 | -5.26% | 17,010 |
| Dec 2, 2025 | 0.46 | 0.67 | 0.46 | 0.67 | 0.67 | 45.83% | 43,000 |
| Dec 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.87% | - |
| Nov 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -4.96% | - |
| Nov 27, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 10.00% | - |
| Nov 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -7.95% | - |
| Nov 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 11.68% | - |
| Nov 24, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -3.17% | 3,000 |
| Nov 21, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.34% | - |
| Nov 20, 2025 | 0.46 | 0.50 | 0.45 | 0.45 | 0.45 | -2.61% | 5,000 |
| Nov 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 7.48% | - |
| Nov 18, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -11.57% | - |
| Nov 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 9.50% | - |
| Nov 14, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -5.96% | - |
| Nov 13, 2025 | 0.47 | 0.52 | 0.47 | 0.47 | 0.47 | -10.48% | 2,470 |
| Nov 12, 2025 | 0.46 | 0.53 | 0.46 | 0.53 | 0.53 | 5.00% | 2,000 |
| Nov 11, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 6.84% | 1,000 |
| Nov 10, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | -4.88% | - |
| Nov 7, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.60% | - |
| Nov 6, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -10.71% | 6,500 |
| Nov 5, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -4.27% | 10,000 |
| Nov 4, 2025 | 0.62 | 0.62 | 0.56 | 0.59 | 0.59 | -5.65% | 1,520 |
| Nov 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Oct 31, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | - |
| Oct 30, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | - | 7,000 |
| Oct 29, 2025 | 0.58 | 0.65 | 0.58 | 0.61 | 0.61 | 1.67% | 13,843 |
| Oct 28, 2025 | 0.66 | 0.70 | 0.60 | 0.60 | 0.60 | -4.76% | 7,000 |
| Oct 27, 2025 | 0.76 | 0.76 | 0.62 | 0.63 | 0.63 | -13.70% | 6,237 |