Cardinal Energy Ltd. (FRA:C0Y)
Germany · Delayed Price · Currency is EUR 7.34
+0.12 (1.66%)
Last updated: Jun 2, 2026, 7:55 PM CET
FRA:C0Y Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.10 | 7.36 | 7.10 | 7.34 | 7.34 | 1.66% | 2,000 |
| Jun 1, 2026 | 7.15 | 7.27 | 7.15 | 7.22 | 7.22 | 2.05% | - |
| May 29, 2026 | 7.12 | 7.16 | 7.04 | 7.07 | 7.07 | -2.45% | - |
| May 28, 2026 | 7.33 | 7.33 | 7.29 | 7.29 | 7.25 | 0.34% | - |
| May 27, 2026 | 7.38 | 7.38 | 7.26 | 7.26 | 7.22 | -2.81% | - |
| May 26, 2026 | 7.61 | 7.61 | 7.47 | 7.47 | 7.43 | 0.27% | 100 |
| May 25, 2026 | 7.71 | 7.71 | 7.45 | 7.45 | 7.41 | -4.67% | - |
| May 22, 2026 | 7.80 | 7.82 | 7.80 | 7.82 | 7.77 | -0.26% | 200 |
| May 21, 2026 | 7.96 | 8.21 | 7.84 | 7.84 | 7.79 | -1.57% | 100 |
| May 20, 2026 | 8.10 | 8.30 | 7.96 | 7.96 | 7.92 | -2.39% | 600 |
| May 19, 2026 | 7.95 | 8.26 | 7.95 | 8.16 | 8.11 | 3.62% | 250 |
| May 18, 2026 | 8.25 | 8.25 | 7.87 | 7.87 | 7.83 | -1.69% | 1,995 |
| May 15, 2026 | 7.72 | 8.01 | 7.72 | 8.01 | 7.96 | 3.29% | - |
| May 14, 2026 | 7.62 | 7.75 | 7.62 | 7.75 | 7.71 | 0.85% | - |
| May 13, 2026 | 7.61 | 7.83 | 7.61 | 7.69 | 7.65 | -0.19% | - |
| May 12, 2026 | 7.58 | 7.70 | 7.58 | 7.70 | 7.66 | 1.65% | - |
| May 11, 2026 | 7.78 | 7.78 | 7.58 | 7.58 | 7.54 | - | 1,650 |
| May 8, 2026 | 7.42 | 7.61 | 7.42 | 7.58 | 7.54 | 0.80% | 2,000 |
| May 7, 2026 | 7.50 | 7.54 | 7.28 | 7.52 | 7.48 | -0.33% | 1,900 |
| May 6, 2026 | 7.70 | 7.70 | 7.20 | 7.54 | 7.50 | -4.19% | 6,210 |
| May 5, 2026 | 7.71 | 7.87 | 7.70 | 7.87 | 7.83 | 1.22% | - |
| May 4, 2026 | 7.63 | 7.79 | 7.63 | 7.78 | 7.74 | 0.84% | 700 |
| Apr 30, 2026 | 7.64 | 7.71 | 7.59 | 7.71 | 7.67 | 0.82% | - |
| Apr 29, 2026 | 7.49 | 7.69 | 7.49 | 7.69 | 7.61 | 2.33% | - |
| Apr 28, 2026 | 7.39 | 7.54 | 7.39 | 7.51 | 7.44 | 1.21% | - |
| Apr 27, 2026 | 7.31 | 7.42 | 7.31 | 7.42 | 7.35 | 1.92% | - |
| Apr 24, 2026 | 7.37 | 7.44 | 7.27 | 7.28 | 7.21 | -1.82% | 1,237 |
| Apr 23, 2026 | 7.31 | 7.44 | 7.31 | 7.42 | 7.34 | 1.37% | 1,300 |
| Apr 22, 2026 | 6.90 | 7.36 | 6.90 | 7.32 | 7.24 | 3.98% | - |
| Apr 21, 2026 | 6.86 | 7.04 | 6.86 | 7.04 | 6.96 | 1.59% | 500 |
| Apr 20, 2026 | 6.75 | 6.93 | 6.75 | 6.93 | 6.86 | 3.90% | - |
| Apr 17, 2026 | 6.87 | 6.87 | 6.52 | 6.67 | 6.60 | -3.68% | - |
| Apr 16, 2026 | 6.75 | 6.97 | 6.75 | 6.92 | 6.85 | 2.06% | - |
| Apr 15, 2026 | 6.73 | 6.84 | 6.73 | 6.78 | 6.71 | -0.22% | - |
| Apr 14, 2026 | 6.83 | 6.94 | 6.80 | 6.80 | 6.73 | -2.93% | 831 |
| Apr 13, 2026 | 7.35 | 7.44 | 7.00 | 7.00 | 6.93 | 1.74% | 2,612 |
| Apr 10, 2026 | 6.62 | 6.88 | 6.62 | 6.88 | 6.81 | 2.46% | - |
| Apr 9, 2026 | 6.79 | 6.86 | 6.60 | 6.72 | 6.65 | -1.03% | - |
| Apr 8, 2026 | 6.57 | 6.79 | 6.57 | 6.79 | 6.72 | -7.62% | 1,000 |
| Apr 7, 2026 | 6.89 | 7.41 | 6.77 | 7.35 | 7.27 | 8.98% | 300 |
| Apr 2, 2026 | 6.99 | 6.99 | 6.72 | 6.74 | 6.67 | 2.04% | 2,000 |
| Apr 1, 2026 | 6.93 | 6.93 | 6.51 | 6.61 | 6.54 | -5.84% | 2,200 |
| Mar 31, 2026 | 7.02 | 7.19 | 6.90 | 7.02 | 6.95 | -1.23% | - |
| Mar 30, 2026 | 6.96 | 7.26 | 6.96 | 7.14 | 7.03 | 1.71% | - |
| Mar 27, 2026 | 6.82 | 7.02 | 6.82 | 7.02 | 6.91 | 4.23% | - |
| Mar 26, 2026 | 6.93 | 6.93 | 6.74 | 6.74 | 6.63 | -1.75% | - |
| Mar 25, 2026 | 6.77 | 6.86 | 6.77 | 6.86 | 6.75 | 1.41% | - |
| Mar 24, 2026 | 6.89 | 7.07 | 6.76 | 6.76 | 6.66 | -0.52% | - |
| Mar 23, 2026 | 7.02 | 7.02 | 6.67 | 6.80 | 6.69 | -1.09% | 750 |
| Mar 20, 2026 | 6.83 | 6.90 | 6.83 | 6.87 | 6.77 | 0.81% | - |