Cardinal Energy Ltd. (FRA:C0Y)
Germany · Delayed Price · Currency is EUR 7.02
+0.28 (4.23%)
At close: Mar 27, 2026
FRA:C0Y Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.82 | 7.02 | 6.82 | 7.02 | 7.02 | 4.23% | - |
| Mar 26, 2026 | 6.93 | 6.93 | 6.74 | 6.74 | 6.74 | -1.75% | - |
| Mar 25, 2026 | 6.77 | 6.86 | 6.77 | 6.86 | 6.86 | 1.41% | - |
| Mar 24, 2026 | 6.89 | 7.07 | 6.76 | 6.76 | 6.76 | -0.52% | - |
| Mar 23, 2026 | 7.02 | 7.02 | 6.67 | 6.80 | 6.80 | -1.09% | 750 |
| Mar 20, 2026 | 6.83 | 6.90 | 6.83 | 6.87 | 6.87 | 0.81% | - |
| Mar 19, 2026 | 6.75 | 6.91 | 6.75 | 6.82 | 6.82 | -1.30% | 100 |
| Mar 18, 2026 | 6.57 | 6.91 | 6.57 | 6.91 | 6.91 | 3.29% | - |
| Mar 17, 2026 | 6.82 | 6.82 | 6.69 | 6.69 | 6.69 | 0.60% | - |
| Mar 16, 2026 | 6.55 | 6.72 | 6.55 | 6.65 | 6.65 | 1.45% | - |
| Mar 13, 2026 | 6.61 | 6.61 | 6.37 | 6.55 | 6.55 | -0.83% | - |
| Mar 12, 2026 | 6.80 | 6.80 | 6.59 | 6.61 | 6.61 | 0.46% | - |
| Mar 11, 2026 | 6.26 | 6.60 | 6.26 | 6.58 | 6.58 | 3.06% | 150 |
| Mar 10, 2026 | 6.39 | 6.43 | 6.38 | 6.38 | 6.38 | 2.74% | - |
| Mar 9, 2026 | 6.51 | 6.67 | 6.21 | 6.21 | 6.21 | -2.51% | 1,200 |
| Mar 6, 2026 | 6.39 | 6.47 | 6.37 | 6.37 | 6.37 | 0.16% | - |
| Mar 5, 2026 | 6.37 | 6.38 | 6.33 | 6.36 | 6.36 | 1.52% | 600 |
| Mar 4, 2026 | 6.25 | 6.27 | 6.22 | 6.27 | 6.27 | 0.48% | - |
| Mar 3, 2026 | 6.26 | 6.57 | 6.13 | 6.24 | 6.24 | 2.21% | 4,322 |
| Mar 2, 2026 | 6.48 | 6.54 | 6.10 | 6.10 | 6.10 | 0.33% | 2,000 |
| Feb 27, 2026 | 5.95 | 6.08 | 5.95 | 6.08 | 6.08 | 1.67% | - |
| Feb 26, 2026 | 5.94 | 5.98 | 5.94 | 5.98 | 5.94 | 0.59% | - |
| Feb 25, 2026 | 6.04 | 6.05 | 5.95 | 5.95 | 5.91 | -2.38% | 340 |
| Feb 24, 2026 | 6.16 | 6.16 | 6.06 | 6.09 | 6.05 | -1.06% | - |
| Feb 23, 2026 | 6.06 | 6.23 | 6.06 | 6.16 | 6.12 | 0.90% | 1,500 |
| Feb 20, 2026 | 6.10 | 6.11 | 6.01 | 6.10 | 6.06 | -0.33% | 250 |
| Feb 19, 2026 | 6.01 | 6.17 | 6.01 | 6.12 | 6.08 | 1.16% | - |
| Feb 18, 2026 | 5.81 | 6.05 | 5.75 | 6.05 | 6.01 | 3.33% | 710 |
| Feb 17, 2026 | 5.72 | 5.86 | 5.72 | 5.86 | 5.82 | 1.83% | 700 |
| Feb 16, 2026 | 5.73 | 5.76 | 5.72 | 5.75 | 5.71 | -0.61% | - |
| Feb 13, 2026 | 5.66 | 5.82 | 5.66 | 5.79 | 5.75 | 1.76% | 700 |
| Feb 12, 2026 | 5.92 | 5.92 | 5.69 | 5.69 | 5.65 | -4.77% | - |
| Feb 11, 2026 | 5.82 | 5.98 | 5.82 | 5.97 | 5.93 | 2.49% | 1,360 |
| Feb 10, 2026 | 5.84 | 5.89 | 5.81 | 5.83 | 5.79 | -0.34% | - |
| Feb 9, 2026 | 5.68 | 5.86 | 5.68 | 5.85 | 5.81 | 1.39% | - |
| Feb 6, 2026 | 5.56 | 5.81 | 5.56 | 5.77 | 5.73 | 3.50% | 22 |
| Feb 5, 2026 | 5.73 | 5.73 | 5.57 | 5.57 | 5.54 | -4.05% | - |
| Feb 4, 2026 | 5.55 | 5.81 | 5.55 | 5.81 | 5.77 | 3.29% | 565 |
| Feb 3, 2026 | 5.31 | 5.62 | 5.31 | 5.62 | 5.58 | 4.66% | - |
| Feb 2, 2026 | 5.29 | 5.39 | 5.29 | 5.37 | 5.34 | -1.65% | 500 |
| Jan 30, 2026 | 5.42 | 5.55 | 5.40 | 5.46 | 5.43 | -1.53% | 300 |
| Jan 29, 2026 | 5.61 | 5.70 | 5.52 | 5.55 | 5.47 | -2.55% | 6,560 |
| Jan 28, 2026 | 5.71 | 5.71 | 5.67 | 5.69 | 5.62 | 0.44% | - |
| Jan 27, 2026 | 5.52 | 5.82 | 5.52 | 5.67 | 5.59 | 1.89% | 800 |
| Jan 26, 2026 | 5.42 | 5.62 | 5.42 | 5.56 | 5.49 | 2.58% | 202 |
| Jan 23, 2026 | 5.44 | 5.50 | 5.42 | 5.42 | 5.35 | -0.09% | 1,000 |
| Jan 22, 2026 | 5.54 | 5.54 | 5.41 | 5.43 | 5.36 | -2.52% | - |
| Jan 21, 2026 | 5.38 | 5.57 | 5.38 | 5.57 | 5.49 | 2.96% | 100 |
| Jan 20, 2026 | 5.36 | 5.42 | 5.36 | 5.41 | 5.34 | 0.09% | - |
| Jan 19, 2026 | 5.29 | 5.44 | 5.29 | 5.40 | 5.33 | 0.37% | 40 |