Civitas Resources, Inc. (FRA:B2C)
Germany · Delayed Price · Currency is EUR 25.19
+0.78 (3.20%)
At close: Nov 28, 2025
Civitas Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 25.27 | 25.70 | 25.08 | 25.48 | 25.48 | 1.15% | 300 |
| Nov 28, 2025 | 24.41 | 25.19 | 24.41 | 25.19 | 25.19 | 3.20% | 25 |
| Nov 27, 2025 | 24.29 | 24.41 | 24.29 | 24.41 | 24.41 | -0.53% | - |
| Nov 26, 2025 | 24.00 | 24.76 | 24.00 | 24.54 | 24.54 | 1.78% | - |
| Nov 25, 2025 | 24.06 | 24.11 | 23.89 | 24.11 | 24.11 | -0.58% | 85 |
| Nov 24, 2025 | 24.07 | 24.26 | 23.30 | 24.25 | 24.25 | 2.15% | 1 |
| Nov 21, 2025 | 23.71 | 23.86 | 23.53 | 23.74 | 23.74 | -0.38% | - |
| Nov 20, 2025 | 24.58 | 25.08 | 23.83 | 23.83 | 23.83 | -3.72% | - |
| Nov 19, 2025 | 24.55 | 24.75 | 23.78 | 24.75 | 24.75 | 0.04% | 250 |
| Nov 18, 2025 | 23.53 | 24.75 | 23.53 | 24.74 | 24.74 | 3.60% | 85 |
| Nov 17, 2025 | 24.27 | 24.40 | 23.88 | 23.88 | 23.88 | -1.53% | - |
| Nov 14, 2025 | 24.17 | 24.25 | 23.72 | 24.25 | 24.25 | -0.08% | - |
| Nov 13, 2025 | 23.89 | 24.98 | 23.89 | 24.27 | 24.27 | 1.08% | - |
| Nov 12, 2025 | 24.67 | 25.01 | 23.94 | 24.01 | 24.01 | -2.60% | 135 |
| Nov 11, 2025 | 23.54 | 25.02 | 23.54 | 24.65 | 24.65 | 3.96% | - |
| Nov 10, 2025 | 24.50 | 24.50 | 23.38 | 23.71 | 23.71 | 0.94% | - |
| Nov 7, 2025 | 22.65 | 23.64 | 22.65 | 23.49 | 23.49 | 3.16% | 430 |
| Nov 6, 2025 | 22.19 | 22.84 | 22.19 | 22.77 | 22.77 | 0.71% | 115 |
| Nov 5, 2025 | 23.29 | 23.96 | 22.61 | 22.61 | 22.61 | -4.07% | - |
| Nov 4, 2025 | 24.01 | 24.01 | 23.18 | 23.57 | 23.57 | -3.80% | - |
| Nov 3, 2025 | 24.73 | 25.80 | 24.19 | 24.50 | 24.50 | -1.69% | 775 |
| Oct 31, 2025 | 24.72 | 25.04 | 24.72 | 24.92 | 24.92 | 0.73% | 250 |
| Oct 30, 2025 | 24.66 | 25.13 | 24.50 | 24.74 | 24.74 | 0.24% | - |
| Oct 29, 2025 | 24.13 | 24.90 | 24.13 | 24.68 | 24.68 | 2.24% | - |
| Oct 28, 2025 | 24.42 | 24.44 | 24.14 | 24.14 | 24.14 | -1.23% | 200 |
| Oct 27, 2025 | 24.51 | 25.18 | 24.44 | 24.44 | 24.44 | -0.65% | 400 |
| Oct 24, 2025 | 25.01 | 25.11 | 24.60 | 24.60 | 24.60 | -1.20% | - |
| Oct 23, 2025 | 23.48 | 24.91 | 23.48 | 24.90 | 24.90 | 5.37% | 500 |
| Oct 22, 2025 | 23.42 | 23.82 | 23.28 | 23.63 | 23.63 | -0.04% | 4,300 |
| Oct 21, 2025 | 23.28 | 23.71 | 23.28 | 23.64 | 23.64 | 1.33% | - |
| Oct 20, 2025 | 23.54 | 23.99 | 23.33 | 23.33 | 23.33 | -1.27% | 1,000 |
| Oct 17, 2025 | 24.00 | 24.00 | 23.45 | 23.63 | 23.63 | -0.88% | 140 |
| Oct 16, 2025 | 24.24 | 24.91 | 23.84 | 23.84 | 23.84 | -2.77% | 215 |
| Oct 15, 2025 | 24.78 | 24.96 | 24.45 | 24.52 | 24.52 | -1.76% | - |
| Oct 14, 2025 | 26.10 | 26.10 | 24.96 | 24.96 | 24.96 | -5.85% | 3,000 |
| Oct 13, 2025 | 25.58 | 26.85 | 25.58 | 26.51 | 26.51 | 4.45% | 90 |
| Oct 10, 2025 | 28.23 | 28.94 | 25.38 | 25.38 | 25.38 | -11.57% | 7 |
| Oct 9, 2025 | 29.35 | 29.41 | 27.79 | 28.70 | 28.70 | -3.01% | 3,180 |
| Oct 8, 2025 | 29.05 | 29.59 | 28.54 | 29.59 | 29.59 | 0.82% | - |
| Oct 7, 2025 | 29.02 | 29.35 | 28.29 | 29.35 | 29.35 | 0.20% | 80 |
| Oct 6, 2025 | 29.48 | 30.42 | 29.26 | 29.29 | 29.29 | -0.51% | 940 |
| Oct 3, 2025 | 28.70 | 29.44 | 28.70 | 29.44 | 29.44 | 2.29% | - |
| Oct 2, 2025 | 29.87 | 29.87 | 28.70 | 28.78 | 28.78 | -4.10% | - |
| Oct 1, 2025 | 27.46 | 30.11 | 27.46 | 30.01 | 30.01 | 8.85% | 100 |
| Sep 30, 2025 | 26.87 | 27.57 | 25.97 | 27.57 | 27.57 | 1.62% | - |
| Sep 29, 2025 | 28.18 | 28.18 | 26.88 | 27.13 | 27.13 | -4.24% | 500 |
| Sep 26, 2025 | 27.95 | 28.60 | 27.95 | 28.33 | 28.33 | 0.60% | - |
| Sep 25, 2025 | 28.11 | 28.55 | 27.92 | 28.16 | 28.16 | -0.67% | - |
| Sep 24, 2025 | 27.92 | 28.94 | 27.92 | 28.35 | 28.35 | 0.43% | 10,000 |
| Sep 23, 2025 | 27.36 | 29.35 | 27.36 | 28.23 | 28.23 | 2.92% | - |