CES Energy Solutions Corp. (FRA:7C4)
Germany · Delayed Price · Currency is EUR 7.35
+0.20 (2.80%)
At close: Jan 9, 2026
CES Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.80% | - |
| Jan 8, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Jan 7, 2026 | 7.30 | 7.30 | 7.15 | 7.15 | 7.15 | -2.05% | 23 |
| Jan 6, 2026 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | -4.58% | - |
| Jan 5, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Jan 2, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Dec 30, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.57 | 0.66% | - |
| Dec 29, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.52 | 0.67% | - |
| Dec 23, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.47 | -0.66% | - |
| Dec 22, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.52 | - | - |
| Dec 19, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.52 | -0.66% | - |
| Dec 18, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.57 | 1.33% | - |
| Dec 17, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.47 | -1.96% | - |
| Dec 16, 2025 | 7.85 | 7.85 | 7.65 | 7.65 | 7.62 | -1.92% | - |
| Dec 15, 2025 | 7.85 | 7.85 | 7.80 | 7.80 | 7.77 | -1.89% | - |
| Dec 12, 2025 | 8.00 | 8.00 | 7.95 | 7.95 | 7.92 | - | - |
| Dec 11, 2025 | 8.00 | 8.00 | 7.90 | 7.95 | 7.92 | - | - |
| Dec 10, 2025 | 8.05 | 8.05 | 7.95 | 7.95 | 7.92 | -0.62% | - |
| Dec 9, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.97 | - | - |
| Dec 8, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.97 | 2.56% | - |
| Dec 5, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.77 | 1.96% | - |
| Dec 4, 2025 | 7.70 | 7.70 | 7.65 | 7.65 | 7.62 | -0.65% | - |
| Dec 3, 2025 | 7.65 | 7.70 | 7.65 | 7.70 | 7.67 | 1.99% | 5 |
| Dec 2, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.52 | - | - |
| Dec 1, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.52 | 2.72% | - |
| Nov 28, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.32 | 1.38% | - |
| Nov 27, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.22 | 2.11% | - |
| Nov 26, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.08 | 2.16% | - |
| Nov 25, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.93 | -1.42% | - |
| Nov 24, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.03 | -0.70% | - |
| Nov 21, 2025 | 7.15 | 7.15 | 7.10 | 7.10 | 7.08 | - | - |
| Nov 20, 2025 | 7.15 | 7.20 | 7.10 | 7.10 | 7.08 | 2.90% | - |
| Nov 19, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.88 | 4.55% | - |
| Nov 18, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 6.58 | 2.33% | 300 |
| Nov 17, 2025 | 6.80 | 6.80 | 6.45 | 6.45 | 6.43 | 9.32% | 1,000 |
| Nov 14, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.88 | 1.72% | - |
| Nov 13, 2025 | 6.05 | 6.05 | 5.80 | 5.80 | 5.78 | -4.92% | 300 |
| Nov 12, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.08 | - | - |
| Nov 11, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.08 | 4.27% | - |
| Nov 10, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.83 | 0.86% | - |
| Nov 7, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.78 | 0.87% | - |
| Nov 6, 2025 | 5.85 | 5.85 | 5.75 | 5.75 | 5.73 | -0.86% | - |
| Nov 5, 2025 | 5.75 | 5.80 | 5.70 | 5.80 | 5.78 | 2.65% | - |
| Nov 4, 2025 | 5.80 | 5.80 | 5.65 | 5.65 | 5.63 | -4.24% | - |
| Nov 3, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.88 | 0.85% | - |
| Oct 31, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.83 | - | - |
| Oct 30, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.83 | - | - |
| Oct 29, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.83 | 0.86% | - |
| Oct 28, 2025 | 5.80 | 5.80 | 5.75 | 5.80 | 5.78 | 0.87% | - |
| Oct 27, 2025 | 5.85 | 5.85 | 5.70 | 5.75 | 5.73 | -1.71% | - |