CES Energy Solutions Corp. (FRA:7C4)
Germany · Delayed Price · Currency is EUR 11.50
+0.10 (0.88%)
At close: Mar 27, 2026
FRA:7C4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 0.88% | - |
| Mar 26, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 2.70% | - |
| Mar 25, 2026 | 11.30 | 11.30 | 11.10 | 11.10 | 11.10 | -1.77% | 1,470 |
| Mar 24, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | - |
| Mar 23, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Mar 20, 2026 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | - | 13 |
| Mar 19, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Mar 18, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | - | - |
| Mar 17, 2026 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | - | 1,470 |
| Mar 16, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Mar 13, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Mar 12, 2026 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | 4.50% | - |
| Mar 11, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 4.72% | - |
| Mar 10, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Mar 9, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Mar 6, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | -0.93% | - |
| Mar 5, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 4.90% | - |
| Mar 4, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Mar 3, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Mar 2, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Feb 27, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 3.96% | 10 |
| Feb 26, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Feb 25, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Feb 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | - |
| Feb 23, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -3.40% | - |
| Feb 20, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Feb 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Feb 18, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.51% | - |
| Feb 17, 2026 | 10.10 | 10.10 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Feb 16, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 5.76% | - |
| Feb 13, 2026 | 9.60 | 9.60 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Feb 12, 2026 | 9.65 | 9.65 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| Feb 11, 2026 | 9.45 | 9.55 | 9.45 | 9.55 | 9.55 | 2.14% | - |
| Feb 10, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| Feb 9, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | - |
| Feb 6, 2026 | 9.05 | 9.30 | 9.05 | 9.30 | 9.30 | 1.64% | - |
| Feb 5, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.08% | - |
| Feb 4, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.21% | - |
| Feb 3, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 3.43% | - |
| Feb 2, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Jan 30, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 3.53% | - |
| Jan 29, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | 100 |
| Jan 28, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | - |
| Jan 27, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.72% | - |
| Jan 26, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Jan 23, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.79% | - |
| Jan 22, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 4.68% | - |
| Jan 21, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% | - |
| Jan 20, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.80% | - |
| Jan 19, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |