Civitas Resources, Inc. (FRA:B2C)
Germany · Delayed Price · Currency is EUR 22.09
-0.52 (-2.30%)
At close: Jan 9, 2026
Civitas Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 22.38 | 22.64 | 22.09 | 22.09 | 22.09 | -2.30% | - |
| Jan 8, 2026 | 21.65 | 22.82 | 21.65 | 22.61 | 22.61 | 3.38% | 250 |
| Jan 7, 2026 | 22.65 | 22.65 | 21.73 | 21.87 | 21.87 | -4.46% | 600 |
| Jan 6, 2026 | 22.75 | 23.36 | 22.75 | 22.89 | 22.89 | -0.39% | - |
| Jan 5, 2026 | 23.56 | 24.51 | 22.38 | 22.98 | 22.98 | -2.87% | 211 |
| Jan 2, 2026 | 22.82 | 23.66 | 22.81 | 23.66 | 23.66 | 4.69% | - |
| Dec 30, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Dec 29, 2025 | 22.86 | 23.05 | 22.86 | 23.00 | 23.00 | 0.09% | - |
| Dec 23, 2025 | 23.11 | 23.36 | 22.68 | 22.98 | 22.98 | -1.54% | - |
| Dec 22, 2025 | 22.72 | 23.71 | 22.72 | 23.34 | 23.34 | 1.00% | - |
| Dec 19, 2025 | 22.86 | 23.39 | 22.86 | 23.11 | 23.11 | 0.52% | - |
| Dec 18, 2025 | 24.01 | 24.50 | 22.99 | 22.99 | 22.99 | -5.16% | 100 |
| Dec 17, 2025 | 22.68 | 24.24 | 22.68 | 24.24 | 24.24 | 6.83% | 7 |
| Dec 16, 2025 | 23.49 | 23.49 | 22.69 | 22.69 | 22.69 | -4.26% | - |
| Dec 15, 2025 | 24.40 | 24.40 | 23.64 | 23.70 | 23.70 | -4.70% | - |
| Dec 12, 2025 | 25.15 | 25.52 | 24.87 | 24.87 | 24.44 | -1.27% | - |
| Dec 11, 2025 | 25.60 | 25.60 | 25.13 | 25.19 | 24.76 | -2.59% | - |
| Dec 10, 2025 | 25.39 | 25.86 | 25.21 | 25.86 | 25.42 | 0.70% | - |
| Dec 9, 2025 | 25.09 | 25.68 | 25.09 | 25.68 | 25.24 | 1.58% | - |
| Dec 8, 2025 | 25.82 | 25.82 | 25.28 | 25.28 | 24.85 | -2.99% | 3,900 |
| Dec 5, 2025 | 25.88 | 26.82 | 25.88 | 26.06 | 25.61 | 0.15% | 10,100 |
| Dec 4, 2025 | 25.85 | 26.08 | 25.85 | 26.02 | 25.57 | 0.19% | - |
| Dec 3, 2025 | 24.96 | 25.97 | 24.96 | 25.97 | 25.53 | 3.14% | - |
| Dec 2, 2025 | 25.31 | 25.35 | 25.12 | 25.18 | 24.75 | -1.18% | - |
| Dec 1, 2025 | 25.27 | 25.70 | 25.08 | 25.48 | 25.04 | 1.15% | 300 |
| Nov 28, 2025 | 24.41 | 25.19 | 24.41 | 25.19 | 24.76 | 3.20% | 25 |
| Nov 27, 2025 | 24.29 | 24.41 | 24.29 | 24.41 | 23.99 | -0.53% | - |
| Nov 26, 2025 | 24.00 | 24.76 | 24.00 | 24.54 | 24.12 | 1.78% | - |
| Nov 25, 2025 | 24.06 | 24.11 | 23.89 | 24.11 | 23.70 | -0.58% | 85 |
| Nov 24, 2025 | 24.07 | 24.26 | 23.30 | 24.25 | 23.83 | 2.15% | 1 |
| Nov 21, 2025 | 23.71 | 23.86 | 23.53 | 23.74 | 23.33 | -0.38% | - |
| Nov 20, 2025 | 24.58 | 25.08 | 23.83 | 23.83 | 23.42 | -3.72% | - |
| Nov 19, 2025 | 24.55 | 24.75 | 23.78 | 24.75 | 24.33 | 0.04% | 250 |
| Nov 18, 2025 | 23.53 | 24.75 | 23.53 | 24.74 | 24.32 | 3.60% | 85 |
| Nov 17, 2025 | 24.27 | 24.40 | 23.88 | 23.88 | 23.47 | -1.53% | - |
| Nov 14, 2025 | 24.17 | 24.25 | 23.72 | 24.25 | 23.83 | -0.08% | - |
| Nov 13, 2025 | 23.89 | 24.98 | 23.89 | 24.27 | 23.85 | 1.08% | - |
| Nov 12, 2025 | 24.67 | 25.01 | 23.94 | 24.01 | 23.60 | -2.60% | 135 |
| Nov 11, 2025 | 23.54 | 25.02 | 23.54 | 24.65 | 24.23 | 3.96% | - |
| Nov 10, 2025 | 24.50 | 24.50 | 23.38 | 23.71 | 23.30 | 0.94% | - |
| Nov 7, 2025 | 22.65 | 23.64 | 22.65 | 23.49 | 23.09 | 3.16% | 430 |
| Nov 6, 2025 | 22.19 | 22.84 | 22.19 | 22.77 | 22.38 | 0.71% | 115 |
| Nov 5, 2025 | 23.29 | 23.96 | 22.61 | 22.61 | 22.22 | -4.07% | - |
| Nov 4, 2025 | 24.01 | 24.01 | 23.18 | 23.57 | 23.17 | -3.80% | - |
| Nov 3, 2025 | 24.73 | 25.80 | 24.19 | 24.50 | 24.08 | -1.69% | 775 |
| Oct 31, 2025 | 24.72 | 25.04 | 24.72 | 24.92 | 24.49 | 0.73% | 250 |
| Oct 30, 2025 | 24.66 | 25.13 | 24.50 | 24.74 | 24.32 | 0.24% | - |
| Oct 29, 2025 | 24.13 | 24.90 | 24.13 | 24.68 | 24.26 | 2.24% | - |
| Oct 28, 2025 | 24.42 | 24.44 | 24.14 | 24.14 | 23.73 | -1.23% | 200 |
| Oct 27, 2025 | 24.51 | 25.18 | 24.44 | 24.44 | 24.02 | -0.65% | 400 |