Contact Energy Limited (FRA:BZB)
Germany · Delayed Price · Currency is EUR 4.140
-0.020 (-0.48%)
At close: Oct 23, 2026
FRA:BZB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.12 | 4.16 | 4.12 | 4.14 | 4.14 | -0.48% | - |
| Oct 22, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| Oct 21, 2026 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | -0.96% | - |
| Oct 20, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Oct 19, 2026 | 4.14 | 4.18 | 4.14 | 4.18 | 4.18 | 0.48% | - |
| Oct 16, 2026 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | -0.48% | - |
| Oct 15, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 2.45% | - |
| Oct 14, 2026 | 4.06 | 4.08 | 4.06 | 4.08 | 4.08 | 2.00% | - |
| Oct 13, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | -0.99% | - |
| Oct 12, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -3.35% | - |
| Oct 9, 2026 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | 1.46% | 300 |
| Oct 8, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.48% | - |
| Oct 7, 2026 | 4.06 | 4.08 | 4.06 | 4.06 | 4.06 | -0.49% | - |
| Oct 6, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -8.52% | - |
| Oct 5, 2026 | 4.04 | 4.46 | 4.04 | 4.46 | 4.46 | 10.40% | 100 |
| Oct 2, 2026 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | -0.49% | - |
| Oct 1, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.49% | - |
| Sep 30, 2026 | 4.06 | 4.08 | 4.06 | 4.08 | 4.08 | -0.49% | - |
| Sep 29, 2026 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | -0.49% | - |
| Sep 28, 2026 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | 0.98% | - |
| Sep 25, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.97% | - |
| Sep 24, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.96% | - |
| Sep 23, 2026 | 4.16 | 4.20 | 4.16 | 4.16 | 4.16 | -1.42% | - |
| Sep 22, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | - |
| Sep 21, 2026 | 4.20 | 4.24 | 4.20 | 4.24 | 4.24 | 2.42% | - |
| 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% | - |