Cardinal Energy Ltd. (FRA:C0Y)
Germany · Delayed Price · Currency is EUR 4.652
+0.052 (1.13%)
Last updated: Oct 21, 2025, 8:05 AM CET
Cardinal Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 4.69 | 4.76 | 4.68 | 4.76 | 4.76 | 2.72% | 700 |
| Oct 21, 2025 | 4.65 | 4.65 | 4.63 | 4.63 | 4.63 | 0.70% | 700 |
| Oct 20, 2025 | 4.60 | 4.72 | 4.60 | 4.60 | 4.60 | -0.61% | 700 |
| Oct 17, 2025 | 4.63 | 4.63 | 4.55 | 4.63 | 4.63 | 0.35% | 400 |
| Oct 16, 2025 | 4.74 | 4.74 | 4.61 | 4.61 | 4.61 | -2.37% | 400 |
| Oct 15, 2025 | 4.70 | 4.75 | 4.70 | 4.72 | 4.72 | 0.60% | 740 |
| Oct 14, 2025 | 4.89 | 4.89 | 4.68 | 4.70 | 4.70 | -3.41% | 740 |
| Oct 13, 2025 | 4.90 | 5.20 | 4.86 | 4.86 | 4.86 | 0.25% | 400 |
| Oct 10, 2025 | 5.01 | 5.09 | 4.85 | 4.85 | 4.85 | -3.10% | 250 |
| Oct 9, 2025 | 5.09 | 5.25 | 4.98 | 5.01 | 5.01 | -3.47% | 1,270 |
| Oct 8, 2025 | 4.96 | 5.19 | 4.96 | 5.19 | 5.19 | 3.95% | 6,580 |
| Oct 7, 2025 | 4.91 | 4.99 | 4.88 | 4.99 | 4.99 | 1.75% | 700 |
| Oct 6, 2025 | 4.91 | 4.98 | 4.82 | 4.90 | 4.90 | 3.68% | 1,525 |
| Oct 3, 2025 | 4.69 | 4.74 | 4.68 | 4.73 | 4.73 | 1.16% | 870 |
| Oct 2, 2025 | 4.74 | 4.74 | 4.67 | 4.67 | 4.67 | -2.46% | 1,084 |
| Oct 1, 2025 | 4.68 | 4.79 | 4.68 | 4.79 | 4.79 | 2.13% | 1,470 |
| Sep 30, 2025 | 4.78 | 4.80 | 4.69 | 4.69 | 4.69 | -1.96% | 1,500 |
| Sep 29, 2025 | 4.82 | 4.85 | 4.75 | 4.79 | 4.79 | -1.68% | 100 |
| Sep 26, 2025 | 4.88 | 4.89 | 4.84 | 4.87 | 4.81 | 0.41% | - |
| Sep 25, 2025 | 4.81 | 4.90 | 4.79 | 4.85 | 4.81 | 0.33% | 2,000 |
| Sep 24, 2025 | 4.77 | 4.88 | 4.77 | 4.83 | 4.80 | 0.42% | 800 |
| Sep 23, 2025 | 4.76 | 4.86 | 4.76 | 4.81 | 4.78 | 1.05% | - |
| Sep 22, 2025 | 4.83 | 4.83 | 4.69 | 4.76 | 4.73 | 1.23% | 1,900 |
| Sep 19, 2025 | 4.80 | 4.84 | 4.70 | 4.70 | 4.67 | -0.97% | 1,250 |
| Sep 18, 2025 | 4.69 | 4.75 | 4.69 | 4.75 | 4.71 | 0.76% | 450 |
| Sep 17, 2025 | 4.70 | 4.79 | 4.68 | 4.71 | 4.68 | 0.81% | 550 |
| Sep 16, 2025 | 4.58 | 4.69 | 4.58 | 4.68 | 4.64 | 2.05% | - |
| Sep 15, 2025 | 4.60 | 4.61 | 4.53 | 4.58 | 4.55 | 0.26% | 250 |
| Sep 12, 2025 | 4.52 | 4.64 | 4.52 | 4.57 | 4.54 | 0.71% | 442 |
| Sep 11, 2025 | 4.59 | 4.64 | 4.52 | 4.54 | 4.50 | -0.48% | 2,500 |
| Sep 10, 2025 | 4.53 | 4.56 | 4.52 | 4.56 | 4.53 | 0.84% | - |
| Sep 9, 2025 | 4.43 | 4.52 | 4.43 | 4.52 | 4.49 | 2.73% | - |
| Sep 8, 2025 | 4.60 | 4.60 | 4.40 | 4.40 | 4.37 | -0.50% | 1,180 |
| Sep 5, 2025 | 4.54 | 4.55 | 4.42 | 4.42 | 4.39 | -2.77% | 1,021 |
| Sep 4, 2025 | 4.43 | 4.55 | 4.43 | 4.55 | 4.52 | 1.84% | - |
| Sep 3, 2025 | 4.50 | 4.51 | 4.45 | 4.47 | 4.43 | -1.11% | 50 |
| Sep 2, 2025 | 4.54 | 4.61 | 4.47 | 4.52 | 4.48 | 0.80% | 6,490 |
| Sep 1, 2025 | 4.44 | 4.69 | 4.44 | 4.48 | 4.45 | -0.88% | 400 |
| Aug 29, 2025 | 4.60 | 4.73 | 4.52 | 4.52 | 4.49 | -1.74% | 30 |
| Aug 28, 2025 | 4.56 | 4.60 | 4.55 | 4.60 | 4.53 | - | - |
| Aug 27, 2025 | 4.57 | 4.67 | 4.57 | 4.60 | 4.53 | 2.13% | 1,310 |
| Aug 26, 2025 | 4.55 | 4.63 | 4.51 | 4.51 | 4.44 | -1.31% | 2,500 |
| Aug 25, 2025 | 4.52 | 4.57 | 4.50 | 4.57 | 4.50 | 0.84% | 10 |
| Aug 22, 2025 | 4.45 | 4.53 | 4.45 | 4.53 | 4.46 | 2.21% | 135 |
| Aug 21, 2025 | 4.36 | 4.48 | 4.36 | 4.43 | 4.36 | 1.51% | 805 |
| Aug 20, 2025 | 4.36 | 4.47 | 4.36 | 4.36 | 4.30 | - | 300 |
| Aug 19, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.30 | 0.05% | - |
| Aug 18, 2025 | 4.41 | 4.41 | 4.35 | 4.36 | 4.30 | 0.18% | 450 |
| Aug 15, 2025 | 4.35 | 4.55 | 4.35 | 4.35 | 4.29 | -0.68% | 648 |
| Aug 14, 2025 | 4.38 | 4.49 | 4.37 | 4.38 | 4.32 | -0.36% | 1,586 |