Contact Energy Limited (FRA:BZB)
Germany · Delayed Price · Currency is EUR 4.800
-0.020 (-0.41%)
At close: Jun 2, 2026
FRA:BZB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -6.25% | - |
| Apr 14, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 5.73% | 825 |
| Apr 10, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.89% | - |
| Apr 2, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -5.06% | - |
| Mar 31, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 8.22% | 300 |
| Mar 25, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.46% | - |
| Mar 24, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% | - |
| Mar 23, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.22% | - |
| Mar 17, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 8 |
| Mar 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | - |
| Mar 12, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.77% | 8 |
| Mar 9, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -2.59% | - |
| Mar 6, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 2.65% | - |
| Mar 3, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Mar 2, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.88% | - |
| Feb 27, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| Feb 24, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 2.69% | - |
| Feb 20, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -2.19% | - |
| Feb 19, 2026 | 4.58 | 4.58 | 4.56 | 4.56 | 4.56 | 2.93% | - |
| Feb 17, 2026 | 4.46 | 4.54 | 4.46 | 4.52 | 4.43 | -5.04% | - |
| Feb 13, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.67 | -0.42% | - |
| Feb 12, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.69 | -6.27% | - |
| Feb 11, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.00 | 7.59% | 386 |
| Feb 6, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.65 | -2.47% | - |
| Jan 30, 2026 | 4.62 | 4.86 | 4.62 | 4.86 | 4.76 | 5.65% | 386 |
| Jan 28, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.51 | - | 14 |
| Jan 27, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.51 | 1.77% | 200 |
| Jan 26, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.43 | -1.74% | - |
| Jan 20, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.51 | 1.77% | 16 |
| Jan 19, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.43 | - | - |
| Jan 16, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.43 | 1.80% | - |
| Jan 15, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.35 | 0.45% | - |
| Jan 12, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.33 | -5.96% | - |