Contact Energy Limited (FRA:BZB)
Germany · Delayed Price · Currency is EUR 4.140
-0.040 (-0.96%)
At close: Sep 18, 2026
FRA:BZB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.96% | - |
| Sep 17, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.95% | - |
| Sep 16, 2026 | 4.48 | 4.48 | 4.22 | 4.22 | 4.22 | -10.21% | 200 |
| Sep 14, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 11.37% | 100 |
| Sep 7, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | - |
| Sep 4, 2026 | 4.24 | 4.26 | 4.24 | 4.24 | 4.24 | -0.93% | - |
| Sep 3, 2026 | 4.26 | 4.68 | 4.26 | 4.28 | 4.28 | 1.90% | 900 |
| Sep 2, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | - |
| Sep 1, 2026 | 4.22 | 4.24 | 4.22 | 4.22 | 4.22 | -1.40% | - |
| Aug 31, 2026 | 4.24 | 4.28 | 4.24 | 4.28 | 4.28 | 0.47% | - |
| Aug 28, 2026 | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | -1.39% | - |
| Aug 27, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | -0.46% | - |
| Aug 26, 2026 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | -0.46% | - |
| Aug 25, 2026 | 4.36 | 4.36 | 4.34 | 4.36 | 4.36 | 0.46% | - |
| Aug 24, 2026 | 4.36 | 4.36 | 4.34 | 4.34 | 4.34 | -1.36% | - |
| Aug 21, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | 0.92% | - |
| Aug 20, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Aug 19, 2026 | 4.36 | 4.36 | 4.34 | 4.36 | 4.36 | 0.46% | - |
| Aug 18, 2026 | 4.34 | 4.34 | 4.32 | 4.34 | 4.34 | - | - |
| Aug 17, 2026 | 4.36 | 4.36 | 4.34 | 4.34 | 4.34 | -0.02% | - |
| Aug 14, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.34 | 0.90% | - |
| Aug 13, 2026 | 4.42 | 4.44 | 4.42 | 4.44 | 4.30 | -7.88% | - |
| Aug 12, 2026 | 4.40 | 4.82 | 4.40 | 4.82 | 4.67 | 9.55% | 250 |
| Aug 11, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.26 | 0.46% | - |
| Aug 10, 2026 | 4.38 | 4.40 | 4.38 | 4.38 | 4.24 | -0.90% | - |
| Aug 7, 2026 | 4.40 | 4.42 | 4.40 | 4.42 | 4.28 | -1.34% | - |
| Aug 6, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.34 | 0.90% | - |
| Aug 5, 2026 | 4.44 | 4.44 | 4.42 | 4.44 | 4.30 | -0.45% | - |
| Aug 4, 2026 | 4.42 | 4.46 | 4.42 | 4.46 | 4.32 | - | - |
| Aug 3, 2026 | 4.46 | 4.46 | 4.44 | 4.46 | 4.32 | -0.45% | - |
| Jul 31, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.34 | 1.36% | - |
| Jul 30, 2026 | 4.40 | 4.42 | 4.40 | 4.42 | 4.28 | -0.90% | - |
| Jul 29, 2026 | 4.42 | 4.46 | 4.42 | 4.46 | 4.32 | -0.45% | - |
| Jul 28, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.34 | -0.88% | - |
| Jul 27, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.38 | -0.88% | - |
| Jul 24, 2026 | 4.52 | 4.56 | 4.52 | 4.56 | 4.42 | 2.70% | - |
| Jul 23, 2026 | 4.44 | 4.44 | 4.42 | 4.44 | 4.30 | -0.45% | - |
| Jul 22, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.32 | -2.19% | - |
| Jul 21, 2026 | 4.54 | 4.56 | 4.54 | 4.56 | 4.42 | 1.33% | - |
| Jul 20, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.36 | - | - |
| Jul 17, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.36 | 0.45% | - |
| Jul 16, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.34 | 0.45% | - |
| Jul 15, 2026 | 4.42 | 4.46 | 4.42 | 4.46 | 4.32 | 0.45% | - |
| Jul 14, 2026 | 4.56 | 4.72 | 4.44 | 4.44 | 4.30 | -0.89% | 300 |
| Jul 13, 2026 | 4.56 | 4.56 | 4.48 | 4.48 | 4.34 | -1.75% | - |
| Jul 10, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.42 | 0.44% | - |
| Jul 9, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.40 | 3.18% | - |
| Jul 8, 2026 | 4.54 | 4.54 | 4.40 | 4.40 | 4.26 | 0.46% | - |
| Jul 7, 2026 | 4.52 | 4.52 | 4.38 | 4.38 | 4.24 | -0.90% | - |
| Jul 6, 2026 | 4.54 | 4.54 | 4.42 | 4.42 | 4.28 | -3.07% | - |