Cardinal Energy Ltd. (FRA:C0Y)
Germany · Delayed Price · Currency is EUR 4.522
+0.120 (2.73%)
At close: Sep 9, 2025
Cardinal Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.43 | 4.52 | 4.43 | 4.52 | - | 2.73% | - |
| Sep 8, 2025 | 4.60 | 4.60 | 4.40 | 4.40 | - | -0.50% | 1,320 |
| Sep 5, 2025 | 4.54 | 4.55 | 4.42 | 4.42 | - | -2.77% | 1,471 |
| Sep 4, 2025 | 4.43 | 4.55 | 4.43 | 4.55 | - | 1.84% | 50 |
| Sep 3, 2025 | 4.50 | 4.51 | 4.45 | 4.47 | - | -1.11% | 50 |
| Sep 2, 2025 | 4.54 | 4.61 | 4.47 | 4.52 | - | 0.80% | 6,490 |
| Sep 1, 2025 | 4.44 | 4.69 | 4.44 | 4.48 | - | -0.88% | 400 |
| Aug 29, 2025 | 4.60 | 4.73 | 4.52 | 4.52 | - | -1.74% | 30 |
| Aug 28, 2025 | 4.56 | 4.60 | 4.55 | 4.60 | - | - | 1,310 |
| Aug 27, 2025 | 4.57 | 4.67 | 4.57 | 4.60 | - | 2.13% | 1,310 |
| Aug 26, 2025 | 4.55 | 4.63 | 4.51 | 4.51 | - | -1.31% | 2,500 |
| Aug 25, 2025 | 4.52 | 4.57 | 4.50 | 4.57 | - | 0.84% | 10 |
| Aug 22, 2025 | 4.45 | 4.53 | 4.45 | 4.53 | - | 2.21% | 135 |
| Aug 21, 2025 | 4.36 | 4.48 | 4.36 | 4.43 | - | 1.51% | 805 |
| Aug 20, 2025 | 4.36 | 4.47 | 4.36 | 4.36 | - | - | 300 |
| Aug 19, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | - | 0.05% | 450 |
| Aug 18, 2025 | 4.41 | 4.41 | 4.35 | 4.36 | - | 0.18% | 450 |
| Aug 15, 2025 | 4.35 | 4.55 | 4.35 | 4.35 | - | -0.68% | 648 |
| Aug 14, 2025 | 4.38 | 4.49 | 4.37 | 4.38 | - | -0.36% | 1,586 |
| Aug 13, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | -0.32% | 2,170 |
| Aug 12, 2025 | 4.41 | 4.45 | 4.41 | 4.41 | - | - | 72 |
| Aug 11, 2025 | 4.41 | 4.49 | 4.39 | 4.41 | - | 0.68% | 72 |
| Aug 8, 2025 | 4.35 | 4.46 | 4.35 | 4.38 | - | 0.60% | 250 |
| Aug 7, 2025 | 4.38 | 4.55 | 4.36 | 4.36 | - | -0.55% | 1,870 |
| Aug 6, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | - | 0.55% | - |
| Aug 5, 2025 | 4.50 | 4.50 | 4.32 | 4.36 | - | 0.32% | 2,630 |
| Aug 4, 2025 | 4.34 | 4.36 | 4.29 | 4.34 | - | -0.64% | 2,630 |
| Aug 1, 2025 | 4.51 | 4.55 | 4.37 | 4.37 | - | -2.58% | 2,630 |
| Jul 31, 2025 | 4.66 | 4.68 | 4.49 | 4.49 | - | -3.69% | 2,578 |
| Jul 30, 2025 | 4.68 | 4.70 | 4.63 | 4.66 | - | -0.47% | 310 |
| Jul 29, 2025 | 4.55 | 4.68 | 4.55 | 4.68 | - | 2.95% | 250 |
| Jul 28, 2025 | 4.52 | 4.70 | 4.52 | 4.55 | - | 2.11% | 250 |
| Jul 25, 2025 | 4.51 | 4.57 | 4.45 | 4.45 | - | -0.62% | 2,454 |
| Jul 24, 2025 | 4.45 | 4.53 | 4.45 | 4.48 | - | 0.63% | 5,500 |
| Jul 23, 2025 | 4.40 | 4.56 | 4.40 | 4.45 | - | 1.27% | 2,895 |
| Jul 22, 2025 | 4.39 | 4.46 | 4.39 | 4.40 | - | 0.46% | 150 |
| Jul 21, 2025 | 4.49 | 4.50 | 4.38 | 4.38 | - | - | 2,800 |
| Jul 18, 2025 | 4.38 | 4.39 | 4.38 | 4.38 | - | - | 1,410 |
| Jul 17, 2025 | 4.36 | 4.45 | 4.36 | 4.38 | - | 1.81% | 1,410 |
| Jul 16, 2025 | 4.38 | 4.38 | 4.30 | 4.30 | - | -1.42% | 1,540 |
| Jul 15, 2025 | 4.35 | 4.45 | 4.34 | 4.36 | - | 0.23% | 3,800 |
| Jul 14, 2025 | 4.55 | 4.60 | 4.35 | 4.35 | - | 1.12% | 13,112 |
| Jul 11, 2025 | 4.23 | 4.30 | 4.23 | 4.30 | - | 1.27% | 5,000 |
| Jul 10, 2025 | 4.26 | 4.28 | 4.22 | 4.25 | - | -0.19% | 5,000 |
| Jul 9, 2025 | 4.22 | 4.26 | 4.22 | 4.26 | - | 0.38% | - |
| Jul 8, 2025 | 4.17 | 4.28 | 4.17 | 4.24 | - | 1.68% | 5,000 |
| Jul 7, 2025 | 4.16 | 4.18 | 4.14 | 4.17 | - | -0.05% | 5,000 |
| Jul 4, 2025 | 4.14 | 4.28 | 4.14 | 4.17 | - | 1.02% | 5,000 |
| Jul 3, 2025 | 4.21 | 4.21 | 4.13 | 4.13 | - | -0.29% | - |
| Jul 2, 2025 | 4.23 | 4.23 | 4.14 | 4.14 | - | -3.00% | - |