Cardinal Energy Ltd. (FRA:C0Y)
Germany · Delayed Price · Currency is EUR 5.43
-0.08 (-1.45%)
At close: Dec 1, 2025
Cardinal Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 5.59 | 5.64 | 5.43 | 5.43 | 5.43 | -1.45% | 2,460 |
| Nov 28, 2025 | 5.42 | 5.53 | 5.42 | 5.51 | 5.51 | 0.82% | - |
| Nov 27, 2025 | 5.43 | 5.58 | 5.43 | 5.46 | 5.42 | 0.37% | 1,000 |
| Nov 26, 2025 | 5.45 | 5.55 | 5.44 | 5.44 | 5.40 | -0.09% | 950 |
| Nov 25, 2025 | 5.52 | 5.52 | 5.44 | 5.45 | 5.41 | -2.33% | - |
| Nov 24, 2025 | 5.52 | 5.63 | 5.52 | 5.58 | 5.54 | 0.90% | - |
| Nov 21, 2025 | 5.50 | 5.57 | 5.49 | 5.53 | 5.49 | -1.43% | - |
| Nov 20, 2025 | 5.58 | 5.64 | 5.58 | 5.61 | 5.57 | 0.09% | 300 |
| Nov 19, 2025 | 5.46 | 5.60 | 5.46 | 5.60 | 5.56 | -0.09% | - |
| Nov 18, 2025 | 5.29 | 5.61 | 5.19 | 5.61 | 5.57 | 5.06% | 1,750 |
| Nov 17, 2025 | 5.32 | 5.59 | 5.32 | 5.34 | 5.30 | -0.65% | 532 |
| Nov 14, 2025 | 5.27 | 5.37 | 5.20 | 5.37 | 5.33 | 3.37% | - |
| Nov 13, 2025 | 5.35 | 5.42 | 5.19 | 5.20 | 5.16 | -3.17% | 1,870 |
| Nov 12, 2025 | 5.46 | 5.49 | 5.35 | 5.37 | 5.33 | -2.10% | 6,790 |
| Nov 11, 2025 | 5.19 | 5.49 | 5.19 | 5.48 | 5.44 | 6.20% | 2,591 |
| Nov 10, 2025 | 5.12 | 5.16 | 5.11 | 5.16 | 5.13 | 1.47% | - |
| Nov 7, 2025 | 4.96 | 5.10 | 4.87 | 5.09 | 5.05 | 3.06% | 21 |
| Nov 6, 2025 | 4.92 | 4.93 | 4.87 | 4.93 | 4.90 | 0.20% | - |
| Nov 5, 2025 | 4.80 | 4.94 | 4.80 | 4.92 | 4.89 | 1.48% | 100 |
| Nov 4, 2025 | 4.88 | 4.88 | 4.74 | 4.85 | 4.82 | -1.46% | 15,000 |
| Nov 3, 2025 | 4.91 | 4.99 | 4.89 | 4.92 | 4.89 | 1.53% | 50 |
| Oct 31, 2025 | 4.92 | 4.92 | 4.80 | 4.85 | 4.82 | -1.62% | - |
| Oct 30, 2025 | 4.94 | 4.94 | 4.87 | 4.93 | 4.86 | 1.15% | - |
| Oct 29, 2025 | 4.86 | 4.92 | 4.85 | 4.87 | 4.80 | 0.41% | 260 |
| Oct 28, 2025 | 4.90 | 4.90 | 4.80 | 4.85 | 4.78 | 0.17% | - |
| Oct 27, 2025 | 5.00 | 5.00 | 4.75 | 4.85 | 4.78 | 0.75% | 5,370 |
| Oct 24, 2025 | 4.78 | 4.94 | 4.78 | 4.81 | 4.74 | 0.17% | 630 |
| Oct 23, 2025 | 4.85 | 4.85 | 4.80 | 4.80 | 4.73 | 0.92% | - |
| Oct 22, 2025 | 4.69 | 4.76 | 4.68 | 4.76 | 4.69 | 2.72% | - |
| Oct 21, 2025 | 4.65 | 4.65 | 4.63 | 4.63 | 4.57 | 0.70% | - |
| Oct 20, 2025 | 4.60 | 4.72 | 4.60 | 4.60 | 4.53 | -0.61% | 700 |
| Oct 17, 2025 | 4.63 | 4.63 | 4.55 | 4.63 | 4.56 | 0.35% | - |
| Oct 16, 2025 | 4.74 | 4.74 | 4.61 | 4.61 | 4.55 | -2.37% | 400 |
| Oct 15, 2025 | 4.70 | 4.75 | 4.70 | 4.72 | 4.66 | 0.60% | - |
| Oct 14, 2025 | 4.89 | 4.89 | 4.68 | 4.70 | 4.63 | -3.41% | 740 |
| Oct 13, 2025 | 4.90 | 5.20 | 4.86 | 4.86 | 4.79 | 0.25% | 400 |
| Oct 10, 2025 | 5.01 | 5.09 | 4.85 | 4.85 | 4.78 | -3.10% | 250 |
| Oct 9, 2025 | 5.09 | 5.25 | 4.98 | 5.01 | 4.93 | -3.47% | 1,270 |
| Oct 8, 2025 | 4.96 | 5.19 | 4.96 | 5.19 | 5.11 | 3.95% | 6,580 |
| Oct 7, 2025 | 4.91 | 4.99 | 4.88 | 4.99 | 4.92 | 1.75% | 700 |
| Oct 6, 2025 | 4.91 | 4.98 | 4.82 | 4.90 | 4.83 | 3.68% | 1,525 |
| Oct 3, 2025 | 4.69 | 4.74 | 4.68 | 4.73 | 4.66 | 1.16% | 870 |
| Oct 2, 2025 | 4.74 | 4.74 | 4.67 | 4.67 | 4.61 | -2.46% | - |
| Oct 1, 2025 | 4.68 | 4.79 | 4.68 | 4.79 | 4.72 | 2.13% | - |
| Sep 30, 2025 | 4.78 | 4.80 | 4.69 | 4.69 | 4.63 | -1.96% | 1,500 |
| Sep 29, 2025 | 4.82 | 4.85 | 4.75 | 4.79 | 4.72 | -1.68% | 100 |
| Sep 26, 2025 | 4.88 | 4.89 | 4.84 | 4.87 | 4.76 | 0.41% | - |
| Sep 25, 2025 | 4.81 | 4.90 | 4.79 | 4.85 | 4.74 | 0.33% | 2,000 |
| Sep 24, 2025 | 4.77 | 4.88 | 4.77 | 4.83 | 4.73 | 0.42% | 800 |
| Sep 23, 2025 | 4.76 | 4.86 | 4.76 | 4.81 | 4.71 | 1.05% | - |