CES Energy Solutions Corp. (FRA:7C4)
Germany · Delayed Price · Currency is EUR 7.55
-0.05 (-0.66%)
At close: Dec 19, 2025
CES Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Dec 18, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Dec 17, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.96% | - |
| Dec 16, 2025 | 7.85 | 7.85 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| Dec 15, 2025 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Dec 12, 2025 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | - | - |
| Dec 11, 2025 | 8.00 | 8.00 | 7.90 | 7.95 | 7.95 | - | - |
| Dec 10, 2025 | 8.05 | 8.05 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Dec 9, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Dec 8, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.56% | - |
| Dec 5, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.96% | - |
| Dec 4, 2025 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Dec 3, 2025 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | 1.99% | 5 |
| Dec 2, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Dec 1, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.72% | - |
| Nov 28, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | - |
| Nov 27, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.11% | - |
| Nov 26, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.16% | - |
| Nov 25, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Nov 24, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Nov 21, 2025 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | - | - |
| Nov 20, 2025 | 7.15 | 7.20 | 7.10 | 7.10 | 7.10 | 2.90% | - |
| Nov 19, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 4.55% | - |
| Nov 18, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 2.33% | 300 |
| Nov 17, 2025 | 6.80 | 6.80 | 6.45 | 6.45 | 6.45 | 9.32% | 1,000 |
| Nov 14, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 1.72% | - |
| Nov 13, 2025 | 6.05 | 6.05 | 5.80 | 5.80 | 5.80 | -4.92% | 300 |
| Nov 12, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Nov 11, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 4.27% | - |
| Nov 10, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Nov 7, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Nov 6, 2025 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Nov 5, 2025 | 5.75 | 5.80 | 5.70 | 5.80 | 5.80 | 2.65% | - |
| Nov 4, 2025 | 5.80 | 5.80 | 5.65 | 5.65 | 5.65 | -4.24% | - |
| Nov 3, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Oct 31, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Oct 30, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | - | - |
| Oct 29, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 0.86% | - |
| Oct 28, 2025 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | - |
| Oct 27, 2025 | 5.85 | 5.85 | 5.70 | 5.75 | 5.75 | -1.71% | - |
| Oct 24, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.74% | - |
| Oct 23, 2025 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 4.55% | - |
| Oct 22, 2025 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | 2.80% | - |
| Oct 21, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Oct 20, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.78% | - |
| Oct 17, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | -1.82% | 7 |
| Oct 16, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Oct 15, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | - |
| Oct 14, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Oct 13, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.68% | - |