Cardinal Energy Ltd. (FRA:C0Y)
Germany · Delayed Price · Currency is EUR 8.61
+0.17 (1.95%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:C0Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.46 | 8.64 | 8.46 | 8.61 | 8.61 | 1.95% | 200 |
| Oct 22, 2026 | 8.51 | 8.56 | 8.35 | 8.44 | 8.44 | -0.06% | - |
| Oct 21, 2026 | 8.37 | 8.46 | 8.37 | 8.45 | 8.45 | 0.42% | - |
| Oct 20, 2026 | 8.53 | 8.59 | 8.33 | 8.41 | 8.41 | -1.46% | - |
| Oct 19, 2026 | 8.28 | 8.54 | 8.28 | 8.54 | 8.54 | 1.61% | - |
| Oct 16, 2026 | 8.27 | 8.40 | 8.27 | 8.40 | 8.40 | 0.60% | - |
| Oct 15, 2026 | 8.24 | 8.40 | 8.24 | 8.35 | 8.35 | -0.42% | - |
| Oct 14, 2026 | 8.31 | 8.45 | 8.31 | 8.39 | 8.39 | 0.06% | - |
| Oct 13, 2026 | 8.15 | 8.38 | 8.07 | 8.38 | 8.38 | 2.20% | - |
| Oct 12, 2026 | 8.08 | 8.28 | 8.08 | 8.20 | 8.20 | 0.55% | - |
| Oct 9, 2026 | 7.84 | 8.16 | 7.84 | 8.16 | 8.16 | 3.23% | 73 |
| Oct 8, 2026 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 3.27% | 1,000 |
| Oct 7, 2026 | 7.89 | 7.89 | 7.64 | 7.65 | 7.65 | -0.39% | 650 |
| Oct 6, 2026 | 7.70 | 7.72 | 7.60 | 7.68 | 7.68 | -0.65% | - |
| Oct 5, 2026 | 7.43 | 7.79 | 7.43 | 7.73 | 7.73 | 2.66% | - |
| Oct 2, 2026 | 7.41 | 7.53 | 7.37 | 7.53 | 7.53 | 0.67% | - |
| Oct 1, 2026 | 7.22 | 7.56 | 7.22 | 7.48 | 7.48 | 2.75% | - |
| Sep 30, 2026 | 7.21 | 7.31 | 7.21 | 7.28 | 7.28 | 0.97% | - |
| Sep 29, 2026 | 7.34 | 7.34 | 7.21 | 7.21 | 7.21 | -1.75% | 10 |
| Sep 28, 2026 | 7.41 | 7.50 | 7.38 | 7.38 | 7.34 | 0.68% | - |
| Sep 25, 2026 | 7.22 | 7.36 | 7.22 | 7.33 | 7.29 | -1.55% | - |
| Sep 24, 2026 | 7.34 | 7.51 | 7.34 | 7.44 | 7.40 | 0.61% | - |
| Sep 23, 2026 | 7.32 | 7.43 | 7.32 | 7.40 | 7.36 | 0.54% | - |
| Sep 22, 2026 | 7.49 | 7.53 | 7.36 | 7.36 | 7.32 | -1.80% | 270 |
| Sep 21, 2026 | 7.74 | 7.74 | 7.49 | 7.49 | 7.45 | -3.85% | - |
| Sep 18, 2026 | 7.69 | 7.81 | 7.69 | 7.79 | 7.75 | 0.65% | - |
| Sep 17, 2026 | 7.51 | 7.77 | 7.51 | 7.74 | 7.70 | 2.04% | - |
| Sep 16, 2026 | 7.70 | 7.84 | 7.59 | 7.59 | 7.55 | -2.69% | - |
| Sep 15, 2026 | 7.53 | 7.84 | 7.52 | 7.80 | 7.76 | 4.14% | 5,120 |
| Sep 14, 2026 | 7.49 | 7.61 | 7.49 | 7.49 | 7.45 | 0.94% | - |
| Sep 11, 2026 | 7.52 | 7.52 | 7.42 | 7.42 | 7.38 | -1.59% | 250 |
| Sep 10, 2026 | 7.42 | 7.65 | 7.42 | 7.54 | 7.50 | 0.33% | 1 |
| Sep 9, 2026 | 7.40 | 7.55 | 7.40 | 7.51 | 7.47 | 1.28% | - |
| Sep 8, 2026 | 7.51 | 7.52 | 7.41 | 7.42 | 7.38 | -0.94% | 740 |
| Sep 7, 2026 | 7.40 | 7.51 | 7.40 | 7.49 | 7.45 | 1.98% | - |
| Sep 4, 2026 | 7.45 | 7.45 | 7.34 | 7.34 | 7.30 | -1.54% | 200 |
| Sep 3, 2026 | 7.45 | 7.59 | 7.45 | 7.46 | 7.42 | -0.20% | 150 |
| Sep 2, 2026 | 7.51 | 7.51 | 7.47 | 7.47 | 7.43 | -0.40% | - |
| Sep 1, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.46 | 0.33% | - |
| Aug 31, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.44 | 2.22% | - |
| Aug 28, 2026 | 7.43 | 7.50 | 7.35 | 7.35 | 7.28 | -2.39% | - |
| Aug 27, 2026 | 7.28 | 7.53 | 7.28 | 7.53 | 7.45 | 2.52% | 1,000 |
| Aug 26, 2026 | 7.17 | 7.40 | 7.16 | 7.35 | 7.27 | 1.45% | - |
| Aug 25, 2026 | 7.27 | 7.43 | 7.24 | 7.24 | 7.17 | -1.30% | 184 |
| Aug 24, 2026 | 7.39 | 7.39 | 7.26 | 7.34 | 7.26 | -1.34% | - |
| Aug 21, 2026 | 7.40 | 7.48 | 7.40 | 7.44 | 7.36 | -0.27% | - |
| Aug 20, 2026 | 7.24 | 7.46 | 7.24 | 7.46 | 7.38 | 2.69% | - |
| Aug 19, 2026 | 7.25 | 7.35 | 7.24 | 7.26 | 7.19 | 0.55% | - |
| Aug 18, 2026 | 7.29 | 7.44 | 7.22 | 7.22 | 7.15 | -0.48% | 22 |
| Aug 17, 2026 | 7.01 | 7.26 | 7.01 | 7.26 | 7.18 | 2.54% | - |