CES Energy Solutions Corp. (FRA:7C4)
Germany · Delayed Price · Currency is EUR 11.20
-0.20 (-1.75%)
At close: Aug 26, 2026
FRA:7C4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | - | -1.75% | - |
| Aug 25, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -2.56% | - |
| Aug 24, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Aug 21, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Aug 20, 2026 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | -1.71% | 120 |
| Aug 19, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Aug 18, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Aug 17, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Aug 14, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Aug 13, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Aug 12, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2.61% | - |
| Aug 11, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2.68% | - |
| Aug 10, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 6.67% | - |
| Aug 7, 2026 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | 5.00% | - |
| Aug 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Aug 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | - |
| Aug 4, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | - |
| Aug 3, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Jul 31, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| Jul 30, 2026 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | -5.66% | - |
| Jul 29, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | - | - |
| Jul 28, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Jul 27, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Jul 24, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Jul 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Jul 22, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 3.88% | - |
| Jul 21, 2026 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 1.98% | - |
| Jul 20, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | - | - |
| Jul 17, 2026 | 9.95 | 10.10 | 9.95 | 10.10 | 10.10 | 2.02% | - |
| Jul 16, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% | - |
| Jul 15, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -2.45% | - |
| Jul 14, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 2.00% | 50 |
| Jul 13, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.52% | - |
| Jul 10, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -2.48% | - |
| Jul 9, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 3.06% | - |
| Jul 8, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.03% | - |
| Jul 7, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -3.00% | - |
| Jul 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | - |
| Jul 3, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| Jul 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jul 1, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.66% | - |
| Jun 29, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.07 | 1.51% | - |
| Jun 26, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.92 | 1.02% | - |
| Jun 25, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.82 | -1.50% | - |
| Jun 24, 2026 | 9.80 | 10.00 | 9.80 | 10.00 | 9.97 | 6.38% | - |
| Jun 23, 2026 | 9.35 | 9.40 | 9.35 | 9.40 | 9.37 | 1.08% | - |
| Jun 22, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.27 | 0.54% | - |
| Jun 19, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.22 | - | - |
| Jun 18, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.22 | -3.14% | - |