CES Energy Solutions Corp. (FRA:7C4)
Germany · Delayed Price · Currency is EUR 10.30
+0.10 (0.98%)
At close: Feb 20, 2026
CES Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 16, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% | - |
| Jan 15, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% | 266 |
| Jan 14, 2026 | 8.00 | 8.40 | 8.00 | 8.40 | 8.40 | 8.39% | 1,250 |
| Jan 13, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 5.44% | - |
| Jan 12, 2026 | 7.50 | 7.50 | 7.35 | 7.35 | 7.35 | - | 600 |
| 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% | - |