Contact Energy Limited (FRA:BZB)
Germany · Delayed Price · Currency is EUR 4.460
-0.260 (-5.51%)
At close: Dec 30, 2025
Contact Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 5.38% | 439 |
| Dec 30, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -5.51% | 78 |
| Dec 29, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.84% | 8 |
| Dec 19, 2025 | 4.54 | 4.76 | 4.54 | 4.76 | 4.76 | 9.68% | 27 |
| Dec 17, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.81% | 69 |
| Dec 9, 2025 | 4.42 | 4.42 | 4.40 | 4.42 | 4.42 | -0.90% | - |
| Dec 5, 2025 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | -0.45% | - |
| Dec 4, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Dec 2, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.75% | 500 |
| Nov 21, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 2.24% | 286 |
| Nov 11, 2025 | 4.76 | 4.76 | 4.46 | 4.46 | 4.46 | 1.83% | 566 |
| Oct 21, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 2.34% | - |
| Oct 20, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.90% | - |
| Oct 17, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.78% | - |
| Oct 7, 2025 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | 0.93% | 500 |
| Sep 26, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -2.28% | - |
| Sep 25, 2025 | 4.36 | 4.38 | 4.36 | 4.38 | 4.38 | -1.79% | - |
| Sep 11, 2025 | 4.46 | 4.48 | 4.46 | 4.46 | 4.46 | -0.89% | - |
| Sep 10, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 3.21% | - |
| Aug 26, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 86 |
| Aug 22, 2025 | 4.36 | 4.38 | 4.36 | 4.36 | 4.23 | -10.66% | - |
| Aug 12, 2025 | 4.76 | 4.88 | 4.46 | 4.88 | 4.74 | 9.91% | 200 |
| Aug 7, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.31 | -7.11% | - |
| Jul 25, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.64 | 7.66% | 100 |
| Jul 24, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.31 | 0.45% | - |
| Jul 16, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.29 | -2.21% | - |