Cardinal Energy Ltd. (FRA:C0Y)
Germany · Delayed Price · Currency is EUR 7.44
+0.05 (0.68%)
Last updated: Apr 24, 2026, 10:04 AM CET
FRA:C0Y Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 7.37 | 7.44 | 7.37 | 7.44 | - | 0.34% | 237 |
| Apr 23, 2026 | 7.31 | 7.44 | 7.31 | 7.42 | 7.42 | 1.37% | 1,300 |
| Apr 22, 2026 | 6.90 | 7.36 | 6.90 | 7.32 | 7.32 | 3.98% | - |
| Apr 21, 2026 | 6.86 | 7.04 | 6.86 | 7.04 | 7.04 | 1.59% | 500 |
| Apr 20, 2026 | 6.75 | 6.93 | 6.75 | 6.93 | 6.93 | 3.90% | - |
| Apr 17, 2026 | 6.87 | 6.87 | 6.52 | 6.67 | 6.67 | -3.68% | - |
| Apr 16, 2026 | 6.75 | 6.97 | 6.75 | 6.92 | 6.92 | 2.06% | - |
| Apr 15, 2026 | 6.73 | 6.84 | 6.73 | 6.78 | 6.78 | -0.22% | - |
| Apr 14, 2026 | 6.83 | 6.94 | 6.80 | 6.80 | 6.80 | -2.93% | 831 |
| Apr 13, 2026 | 7.35 | 7.44 | 7.00 | 7.00 | 7.00 | 1.74% | 2,612 |
| Apr 10, 2026 | 6.62 | 6.88 | 6.62 | 6.88 | 6.88 | 2.46% | - |
| Apr 9, 2026 | 6.79 | 6.86 | 6.60 | 6.72 | 6.72 | -1.03% | - |
| Apr 8, 2026 | 6.57 | 6.79 | 6.57 | 6.79 | 6.79 | -7.62% | 1,000 |
| Apr 7, 2026 | 6.89 | 7.41 | 6.77 | 7.35 | 7.35 | 8.98% | 300 |
| Apr 2, 2026 | 6.99 | 6.99 | 6.72 | 6.74 | 6.74 | 2.04% | 2,000 |
| Apr 1, 2026 | 6.93 | 6.93 | 6.51 | 6.61 | 6.61 | -5.84% | 2,200 |
| Mar 31, 2026 | 7.02 | 7.19 | 6.90 | 7.02 | 7.02 | -1.75% | - |
| Mar 30, 2026 | 6.96 | 7.26 | 6.96 | 7.14 | 7.10 | 1.71% | - |
| Mar 27, 2026 | 6.82 | 7.02 | 6.82 | 7.02 | 6.98 | 4.23% | - |
| Mar 26, 2026 | 6.93 | 6.93 | 6.74 | 6.74 | 6.70 | -1.75% | - |
| Mar 25, 2026 | 6.77 | 6.86 | 6.77 | 6.86 | 6.82 | 1.41% | - |
| Mar 24, 2026 | 6.89 | 7.07 | 6.76 | 6.76 | 6.72 | -0.52% | - |
| Mar 23, 2026 | 7.02 | 7.02 | 6.67 | 6.80 | 6.76 | -1.09% | 750 |
| Mar 20, 2026 | 6.83 | 6.90 | 6.83 | 6.87 | 6.83 | 0.81% | - |
| Mar 19, 2026 | 6.75 | 6.91 | 6.75 | 6.82 | 6.78 | -1.30% | 100 |
| Mar 18, 2026 | 6.57 | 6.91 | 6.57 | 6.91 | 6.87 | 3.29% | - |
| Mar 17, 2026 | 6.82 | 6.82 | 6.69 | 6.69 | 6.65 | 0.60% | - |
| Mar 16, 2026 | 6.55 | 6.72 | 6.55 | 6.65 | 6.61 | 1.45% | - |
| Mar 13, 2026 | 6.61 | 6.61 | 6.37 | 6.55 | 6.52 | -0.83% | - |
| Mar 12, 2026 | 6.80 | 6.80 | 6.59 | 6.61 | 6.57 | 0.46% | - |
| Mar 11, 2026 | 6.26 | 6.60 | 6.26 | 6.58 | 6.54 | 3.06% | 150 |
| Mar 10, 2026 | 6.39 | 6.43 | 6.38 | 6.38 | 6.35 | 2.74% | - |
| Mar 9, 2026 | 6.51 | 6.67 | 6.21 | 6.21 | 6.18 | -2.51% | 1,200 |
| Mar 6, 2026 | 6.39 | 6.47 | 6.37 | 6.37 | 6.34 | 0.16% | - |
| Mar 5, 2026 | 6.37 | 6.38 | 6.33 | 6.36 | 6.33 | 1.52% | 600 |
| Mar 4, 2026 | 6.25 | 6.27 | 6.22 | 6.27 | 6.23 | 0.48% | - |
| Mar 3, 2026 | 6.26 | 6.57 | 6.13 | 6.24 | 6.20 | 2.21% | 4,322 |
| Mar 2, 2026 | 6.48 | 6.54 | 6.10 | 6.10 | 6.07 | 0.33% | 2,000 |
| Feb 27, 2026 | 5.95 | 6.08 | 5.95 | 6.08 | 6.05 | 1.67% | - |
| Feb 26, 2026 | 5.94 | 5.98 | 5.94 | 5.98 | 5.91 | 0.59% | - |
| Feb 25, 2026 | 6.04 | 6.05 | 5.95 | 5.95 | 5.88 | -2.38% | 340 |
| Feb 24, 2026 | 6.16 | 6.16 | 6.06 | 6.09 | 6.02 | -1.06% | - |
| Feb 23, 2026 | 6.06 | 6.23 | 6.06 | 6.16 | 6.08 | 0.90% | 1,500 |
| Feb 20, 2026 | 6.10 | 6.11 | 6.01 | 6.10 | 6.03 | -0.33% | 250 |
| Feb 19, 2026 | 6.01 | 6.17 | 6.01 | 6.12 | 6.05 | 1.16% | - |
| Feb 18, 2026 | 5.81 | 6.05 | 5.75 | 6.05 | 5.98 | 3.33% | 710 |
| Feb 17, 2026 | 5.72 | 5.86 | 5.72 | 5.86 | 5.79 | 1.83% | 700 |
| Feb 16, 2026 | 5.73 | 5.76 | 5.72 | 5.75 | 5.68 | -0.61% | - |
| Feb 13, 2026 | 5.66 | 5.82 | 5.66 | 5.79 | 5.72 | 1.76% | 700 |
| Feb 12, 2026 | 5.92 | 5.92 | 5.69 | 5.69 | 5.62 | -4.77% | - |