Contact Energy Limited (FRA:BZB)
Germany · Delayed Price · Currency is EUR 4.340
-0.020 (-0.46%)
At close: Aug 26, 2026
FRA:BZB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 3, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.42 | 3.17% | - |
| Jul 2, 2026 | 4.54 | 4.54 | 4.42 | 4.42 | 4.28 | -0.45% | - |
| Jul 1, 2026 | 4.54 | 4.54 | 4.44 | 4.44 | 4.30 | - | - |
| Jun 30, 2026 | 4.56 | 4.56 | 4.44 | 4.44 | 4.30 | 0.91% | - |
| Jun 29, 2026 | 4.52 | 4.52 | 4.40 | 4.40 | 4.26 | -4.35% | - |
| Jun 25, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.46 | -4.96% | - |
| Jun 24, 2026 | 4.62 | 4.84 | 4.62 | 4.84 | 4.69 | 3.42% | 414 |
| Jun 23, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.53 | -0.85% | - |
| Jun 22, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.57 | -0.84% | - |
| Jun 19, 2026 | 4.78 | 4.78 | 4.76 | 4.76 | 4.61 | 0.85% | - |
| Jun 18, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.57 | - | - |
| Jun 17, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.57 | 0.43% | - |
| Jun 16, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.55 | 0.43% | - |