Cardinal Energy Ltd. (FRA:C0Y)
Germany · Delayed Price · Currency is EUR 4.512
+0.024 (0.53%)
Last updated: Aug 1, 2025
Marathon Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | - | 0.53% | - |
| 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% | - |
| Jul 1, 2025 | 4.15 | 4.27 | 4.15 | 4.27 | - | 3.04% | - |
| Jun 30, 2025 | 4.18 | 4.18 | 4.15 | 4.15 | - | -1.05% | - |
| Jun 27, 2025 | 4.24 | 4.24 | 4.18 | 4.19 | - | -0.29% | 5,201 |
| Jun 26, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | - |
| Jun 25, 2025 | 4.22 | 4.22 | 4.20 | 4.20 | - | -0.19% | - |
| Jun 24, 2025 | 4.20 | 4.37 | 4.20 | 4.21 | - | -2.73% | - |
| Jun 23, 2025 | 4.70 | 4.70 | 4.33 | 4.33 | - | -3.69% | 5,201 |
| Jun 20, 2025 | 4.47 | 4.51 | 4.47 | 4.49 | - | -0.88% | 1,320 |
| Jun 19, 2025 | 4.52 | 4.62 | 4.52 | 4.53 | - | 0.44% | 1,320 |
| Jun 18, 2025 | 4.42 | 4.54 | 4.42 | 4.51 | - | 1.48% | - |
| Jun 17, 2025 | 4.38 | 4.48 | 4.38 | 4.45 | - | 1.97% | 1,280 |
| Jun 16, 2025 | 4.40 | 4.49 | 4.31 | 4.36 | - | -0.09% | 4,340 |
| Jun 13, 2025 | 4.40 | 4.40 | 4.31 | 4.37 | - | 3.51% | 7,070 |
| Jun 12, 2025 | 4.19 | 4.23 | 4.13 | 4.22 | - | 0.24% | 800 |
| Jun 11, 2025 | 4.14 | 4.23 | 4.14 | 4.21 | - | 2.58% | 860 |
| Jun 10, 2025 | 4.13 | 4.22 | 4.10 | 4.10 | - | -0.39% | 700 |
| Jun 9, 2025 | 4.04 | 4.12 | 4.04 | 4.12 | - | 1.43% | 220 |
| Jun 6, 2025 | 3.97 | 4.09 | 3.97 | 4.06 | - | 1.40% | 3,800 |
| Jun 5, 2025 | 4.01 | 4.02 | 4.00 | 4.00 | - | -0.15% | 3,800 |
| Jun 4, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | - | -0.55% | 3,800 |
| Jun 3, 2025 | 3.89 | 4.03 | 3.89 | 4.03 | - | 3.17% | 3,800 |
| Jun 2, 2025 | 3.98 | 3.99 | 3.91 | 3.91 | - | 0.15% | - |
| May 30, 2025 | 3.92 | 3.92 | 3.89 | 3.90 | - | -1.96% | 3,800 |
| May 29, 2025 | 4.07 | 4.07 | 3.97 | 3.98 | - | -0.05% | 3,800 |
| May 28, 2025 | 3.99 | 4.00 | 3.98 | 3.98 | - | -0.10% | 3,800 |
| May 27, 2025 | 3.98 | 3.99 | 3.95 | 3.99 | - | -0.10% | - |
| May 26, 2025 | 3.92 | 4.00 | 3.92 | 3.99 | - | 1.53% | 3,800 |