Cardinal Energy Ltd. (FRA:C0Y)
Germany flag Germany · Delayed Price · Currency is EUR
4.652
+0.052 (1.13%)
Last updated: Oct 21, 2025, 8:05 AM CET

Cardinal Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20254.694.764.684.764.762.72%700
Oct 21, 20254.654.654.634.634.630.70%700
Oct 20, 20254.604.724.604.604.60-0.61%700
Oct 17, 20254.634.634.554.634.630.35%400
Oct 16, 20254.744.744.614.614.61-2.37%400
Oct 15, 20254.704.754.704.724.720.60%740
Oct 14, 20254.894.894.684.704.70-3.41%740
Oct 13, 20254.905.204.864.864.860.25%400
Oct 10, 20255.015.094.854.854.85-3.10%250
Oct 9, 20255.095.254.985.015.01-3.47%1,270
Oct 8, 20254.965.194.965.195.193.95%6,580
Oct 7, 20254.914.994.884.994.991.75%700
Oct 6, 20254.914.984.824.904.903.68%1,525
Oct 3, 20254.694.744.684.734.731.16%870
Oct 2, 20254.744.744.674.674.67-2.46%1,084
Oct 1, 20254.684.794.684.794.792.13%1,470
Sep 30, 20254.784.804.694.694.69-1.96%1,500
Sep 29, 20254.824.854.754.794.79-1.68%100
Sep 26, 20254.884.894.844.874.810.41%-
Sep 25, 20254.814.904.794.854.810.33%2,000
Sep 24, 20254.774.884.774.834.800.42%800
Sep 23, 20254.764.864.764.814.781.05%-
Sep 22, 20254.834.834.694.764.731.23%1,900
Sep 19, 20254.804.844.704.704.67-0.97%1,250
Sep 18, 20254.694.754.694.754.710.76%450
Sep 17, 20254.704.794.684.714.680.81%550
Sep 16, 20254.584.694.584.684.642.05%-
Sep 15, 20254.604.614.534.584.550.26%250
Sep 12, 20254.524.644.524.574.540.71%442
Sep 11, 20254.594.644.524.544.50-0.48%2,500
Sep 10, 20254.534.564.524.564.530.84%-
Sep 9, 20254.434.524.434.524.492.73%-
Sep 8, 20254.604.604.404.404.37-0.50%1,180
Sep 5, 20254.544.554.424.424.39-2.77%1,021
Sep 4, 20254.434.554.434.554.521.84%-
Sep 3, 20254.504.514.454.474.43-1.11%50
Sep 2, 20254.544.614.474.524.480.80%6,490
Sep 1, 20254.444.694.444.484.45-0.88%400
Aug 29, 20254.604.734.524.524.49-1.74%30
Aug 28, 20254.564.604.554.604.53--
Aug 27, 20254.574.674.574.604.532.13%1,310
Aug 26, 20254.554.634.514.514.44-1.31%2,500
Aug 25, 20254.524.574.504.574.500.84%10
Aug 22, 20254.454.534.454.534.462.21%135
Aug 21, 20254.364.484.364.434.361.51%805
Aug 20, 20254.364.474.364.364.30-300
Aug 19, 20254.364.364.364.364.300.05%-
Aug 18, 20254.414.414.354.364.300.18%450
Aug 15, 20254.354.554.354.354.29-0.68%648
Aug 14, 20254.384.494.374.384.32-0.36%1,586