Contact Energy Limited (FRA:BZB)
Germany · Delayed Price · Currency is EUR 4.500
+0.020 (0.45%)
At close: Jul 17, 2026
FRA:BZB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | 0.45% | - |
| Jul 16, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | 0.45% | - |
| Jul 15, 2026 | 4.42 | 4.46 | 4.42 | 4.46 | 4.46 | 0.45% | - |
| Jul 14, 2026 | 4.56 | 4.72 | 4.44 | 4.44 | 4.44 | -0.89% | 300 |
| Jul 13, 2026 | 4.56 | 4.56 | 4.48 | 4.48 | 4.48 | -1.75% | - |
| Jul 10, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.44% | - |
| Jul 9, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 3.18% | - |
| Jul 8, 2026 | 4.54 | 4.54 | 4.40 | 4.40 | 4.40 | 0.46% | - |
| Jul 7, 2026 | 4.52 | 4.52 | 4.38 | 4.38 | 4.38 | -0.90% | - |
| Jul 6, 2026 | 4.54 | 4.54 | 4.42 | 4.42 | 4.42 | -3.07% | - |
| Jul 3, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 3.17% | - |
| Jul 2, 2026 | 4.54 | 4.54 | 4.42 | 4.42 | 4.42 | -0.45% | - |
| Jul 1, 2026 | 4.54 | 4.54 | 4.44 | 4.44 | 4.44 | - | - |
| Jun 30, 2026 | 4.56 | 4.56 | 4.44 | 4.44 | 4.44 | 0.91% | - |
| Jun 29, 2026 | 4.52 | 4.52 | 4.40 | 4.40 | 4.40 | -4.35% | - |
| Jun 25, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -4.96% | - |
| Jun 24, 2026 | 4.62 | 4.84 | 4.62 | 4.84 | 4.84 | 3.42% | 414 |
| Jun 23, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.85% | - |
| Jun 22, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.84% | - |
| Jun 19, 2026 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | 0.85% | - |
| Jun 18, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Jun 17, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.43% | - |
| Jun 16, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.43% | - |
| Jun 15, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Jun 12, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.85% | - |
| Jun 11, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | -0.84% | - |
| Jun 10, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.71% | - |
| Jun 9, 2026 | 4.72 | 4.72 | 4.68 | 4.68 | 4.68 | -0.43% | - |
| Jun 8, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.26% | - |
| Jun 5, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.42% | - |
| Jun 4, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.42% | - |
| Jun 3, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jun 2, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -0.41% | - |
| Jun 1, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| May 29, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.69% | - |
| May 28, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.28% | - |
| May 27, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | 0.86% | - |
| May 25, 2026 | 4.68 | 4.68 | 4.64 | 4.64 | 4.64 | - | 130 |
| May 22, 2026 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | -2.93% | - |
| May 15, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| May 14, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.27% | - |
| May 12, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.67% | - |
| May 11, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.23% | - |
| May 8, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| May 7, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.83% | - |
| May 6, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 2.99% | 250 |
| May 4, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 4.00% | - |
| Apr 28, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.88% | - |
| Apr 27, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -6.20% | - |
| Apr 20, 2026 | 4.54 | 4.84 | 4.54 | 4.84 | 4.84 | 7.56% | 309 |