Contact Energy Limited (FRA:BZB)
Germany · Delayed Price · Currency is EUR 4.380
+0.020 (0.46%)
At close: Mar 25, 2026
FRA:BZB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.46% | - |
| Mar 24, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% | - |
| Mar 23, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.22% | - |
| Mar 17, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 8 |
| Mar 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | - |
| Mar 12, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.77% | 8 |
| Mar 9, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -2.59% | - |
| Mar 6, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 2.65% | - |
| Mar 3, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Mar 2, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.88% | - |
| Feb 27, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| Feb 24, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 2.69% | - |
| Feb 20, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -2.19% | - |
| Feb 19, 2026 | 4.58 | 4.58 | 4.56 | 4.56 | 4.56 | 0.88% | - |
| Feb 17, 2026 | 4.46 | 4.54 | 4.46 | 4.52 | 4.43 | -5.04% | - |
| Feb 13, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.67 | -0.42% | - |
| Feb 12, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.69 | -6.27% | - |
| Feb 11, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.00 | 7.59% | 386 |
| Feb 6, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.65 | -2.47% | - |
| Jan 30, 2026 | 4.62 | 4.86 | 4.62 | 4.86 | 4.76 | 5.65% | 386 |
| Jan 28, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.51 | - | 14 |
| Jan 27, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.51 | 1.77% | 200 |
| Jan 26, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.43 | -1.74% | - |
| Jan 20, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.51 | 1.77% | 16 |
| Jan 19, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.43 | - | - |
| Jan 16, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.43 | 1.80% | - |
| Jan 15, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.35 | 0.45% | - |
| Jan 12, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.33 | -5.96% | - |
| Jan 8, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.61 | 5.38% | 439 |
| Dec 30, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.37 | -5.51% | 78 |
| Dec 29, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.63 | -0.84% | 8 |
| Dec 19, 2025 | 4.54 | 4.76 | 4.54 | 4.76 | 4.67 | 9.68% | 27 |
| Dec 17, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.25 | -1.81% | 69 |
| Dec 9, 2025 | 4.42 | 4.42 | 4.40 | 4.42 | 4.33 | -0.90% | - |
| Dec 5, 2025 | 4.44 | 4.46 | 4.44 | 4.46 | 4.37 | -0.45% | - |
| Dec 4, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.39 | - | - |
| Dec 2, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.39 | -1.75% | 500 |
| Nov 21, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.47 | 2.24% | 286 |
| Nov 11, 2025 | 4.76 | 4.76 | 4.46 | 4.46 | 4.37 | 1.83% | 566 |
| Oct 21, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.29 | 2.34% | - |
| Oct 20, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.20 | 1.90% | - |
| Oct 17, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.12 | -2.78% | - |
| Oct 7, 2025 | 4.34 | 4.34 | 4.32 | 4.32 | 4.23 | 0.93% | 500 |
| Sep 26, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.20 | -2.28% | - |