Cardinal Energy Ltd. (FRA:C0Y)
Germany · Delayed Price · Currency is EUR 4.868
+0.020 (0.41%)
At close: Sep 26, 2025
Cardinal Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 4.78 | 4.80 | 4.69 | 4.69 | 4.69 | -1.96% | - |
| Sep 29, 2025 | 4.82 | 4.85 | 4.75 | 4.79 | 4.79 | -1.68% | 12,649 |
| Sep 26, 2025 | 4.88 | 4.89 | 4.84 | 4.87 | 4.83 | 0.41% | 8,422 |
| Sep 25, 2025 | 4.81 | 4.90 | 4.79 | 4.85 | 4.81 | 0.33% | 16,173 |
| Sep 24, 2025 | 4.77 | 4.88 | 4.77 | 4.83 | 4.80 | 0.42% | 9,161 |
| 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 |
| Aug 13, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.33 | -0.32% | 2,170 |
| Aug 12, 2025 | 4.41 | 4.45 | 4.41 | 4.41 | 4.35 | - | - |
| Aug 11, 2025 | 4.41 | 4.49 | 4.39 | 4.41 | 4.35 | 0.68% | 72 |
| Aug 8, 2025 | 4.35 | 4.46 | 4.35 | 4.38 | 4.32 | 0.60% | 250 |
| Aug 7, 2025 | 4.38 | 4.55 | 4.36 | 4.36 | 4.29 | -0.55% | 1,870 |
| Aug 6, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.31 | 0.55% | - |
| Aug 5, 2025 | 4.50 | 4.50 | 4.32 | 4.36 | 4.29 | 0.32% | - |
| Aug 4, 2025 | 4.34 | 4.36 | 4.29 | 4.34 | 4.28 | -0.64% | - |
| Aug 1, 2025 | 4.51 | 4.55 | 4.37 | 4.37 | 4.30 | -2.58% | 2,630 |
| Jul 31, 2025 | 4.66 | 4.68 | 4.49 | 4.49 | 4.42 | -3.69% | 2,578 |
| Jul 30, 2025 | 4.68 | 4.70 | 4.63 | 4.66 | 4.55 | -0.47% | 310 |
| Jul 29, 2025 | 4.55 | 4.68 | 4.55 | 4.68 | 4.57 | 2.95% | - |
| Jul 28, 2025 | 4.52 | 4.70 | 4.52 | 4.55 | 4.44 | 2.11% | 250 |
| Jul 25, 2025 | 4.51 | 4.57 | 4.45 | 4.45 | 4.35 | -0.62% | 2,454 |
| Jul 24, 2025 | 4.45 | 4.53 | 4.45 | 4.48 | 4.38 | 0.63% | 5,500 |
| Jul 23, 2025 | 4.40 | 4.56 | 4.40 | 4.45 | 4.35 | 1.27% | 2,895 |