Cardinal Energy Ltd. (FRA:C0Y)
Germany · Delayed Price · Currency is EUR 6.68
-0.01 (-0.15%)
At close: Jul 17, 2026
FRA:C0Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 6.59 | 6.69 | 6.57 | 6.68 | 6.68 | -0.15% | - |
| Jul 16, 2026 | 6.58 | 6.69 | 6.58 | 6.69 | 6.69 | - | - |
| Jul 15, 2026 | 6.68 | 6.74 | 6.60 | 6.69 | 6.69 | -0.22% | - |
| Jul 14, 2026 | 6.81 | 6.84 | 6.69 | 6.70 | 6.70 | -0.15% | - |
| Jul 13, 2026 | 6.64 | 6.71 | 6.57 | 6.71 | 6.71 | 3.71% | - |
| Jul 10, 2026 | 6.46 | 6.48 | 6.41 | 6.47 | 6.47 | -0.15% | - |
| Jul 9, 2026 | 6.61 | 6.65 | 6.47 | 6.48 | 6.48 | -2.99% | - |
| Jul 8, 2026 | 6.53 | 6.71 | 6.53 | 6.68 | 6.68 | 2.77% | - |
| Jul 7, 2026 | 6.33 | 6.50 | 6.32 | 6.50 | 6.50 | 2.77% | - |
| Jul 6, 2026 | 6.66 | 6.66 | 6.33 | 6.33 | 6.33 | -5.10% | 300 |
| Jul 3, 2026 | 6.58 | 6.67 | 6.58 | 6.67 | 6.67 | 1.45% | - |
| Jul 2, 2026 | 6.56 | 6.62 | 6.52 | 6.57 | 6.57 | -0.53% | - |
| Jul 1, 2026 | 6.54 | 6.61 | 6.54 | 6.61 | 6.61 | -1.12% | - |
| Jun 30, 2026 | 6.48 | 6.82 | 6.48 | 6.68 | 6.68 | 0.94% | 1,000 |
| Jun 29, 2026 | 6.69 | 6.76 | 6.61 | 6.66 | 6.62 | -1.19% | - |
| Jun 26, 2026 | 6.52 | 6.74 | 6.52 | 6.74 | 6.70 | 1.43% | - |
| Jun 25, 2026 | 6.43 | 6.67 | 6.43 | 6.64 | 6.60 | 1.14% | 1,000 |
| Jun 24, 2026 | 6.61 | 6.61 | 6.54 | 6.57 | 6.53 | -1.43% | - |
| Jun 23, 2026 | 6.50 | 6.66 | 6.50 | 6.66 | 6.62 | 0.83% | 310 |
| Jun 22, 2026 | 6.56 | 6.61 | 6.55 | 6.61 | 6.57 | -0.08% | - |
| Jun 19, 2026 | 6.46 | 6.61 | 6.46 | 6.61 | 6.57 | 1.61% | 60 |
| Jun 18, 2026 | 6.52 | 6.67 | 6.39 | 6.51 | 6.47 | -1.74% | 450 |
| Jun 17, 2026 | 6.58 | 6.67 | 6.58 | 6.62 | 6.58 | -1.05% | - |
| Jun 16, 2026 | 6.74 | 6.74 | 6.63 | 6.69 | 6.65 | -2.05% | 400 |
| Jun 15, 2026 | 6.79 | 6.83 | 6.71 | 6.83 | 6.79 | -4.01% | 2,790 |
| Jun 12, 2026 | 7.30 | 7.30 | 7.12 | 7.12 | 7.08 | -2.93% | 2,000 |
| Jun 11, 2026 | 7.42 | 7.52 | 7.26 | 7.33 | 7.29 | -0.54% | 906 |
| Jun 10, 2026 | 7.11 | 7.37 | 7.11 | 7.37 | 7.33 | 2.93% | 640 |
| Jun 9, 2026 | 7.34 | 7.34 | 7.09 | 7.16 | 7.12 | -3.70% | - |
| Jun 8, 2026 | 7.50 | 7.50 | 7.41 | 7.44 | 7.39 | 2.06% | - |
| Jun 5, 2026 | 7.48 | 7.48 | 7.25 | 7.29 | 7.24 | -3.00% | - |
| Jun 4, 2026 | 7.40 | 7.59 | 7.40 | 7.51 | 7.47 | 0.67% | 188 |
| Jun 3, 2026 | 7.40 | 7.51 | 7.40 | 7.46 | 7.42 | 1.63% | - |
| Jun 2, 2026 | 7.10 | 7.36 | 7.10 | 7.34 | 7.30 | 1.73% | 2,000 |
| Jun 1, 2026 | 7.15 | 7.27 | 7.15 | 7.22 | 7.18 | 2.05% | - |
| May 29, 2026 | 7.12 | 7.16 | 7.04 | 7.07 | 7.03 | -2.45% | - |
| May 28, 2026 | 7.33 | 7.33 | 7.29 | 7.29 | 7.21 | 0.34% | - |
| May 27, 2026 | 7.38 | 7.38 | 7.26 | 7.26 | 7.18 | -2.81% | - |
| May 26, 2026 | 7.61 | 7.61 | 7.47 | 7.47 | 7.39 | 0.27% | 100 |
| May 25, 2026 | 7.71 | 7.71 | 7.45 | 7.45 | 7.37 | -4.67% | - |
| May 22, 2026 | 7.80 | 7.82 | 7.80 | 7.82 | 7.73 | -0.26% | 200 |
| May 21, 2026 | 7.96 | 8.21 | 7.84 | 7.84 | 7.75 | -1.57% | 100 |
| May 20, 2026 | 8.10 | 8.30 | 7.96 | 7.96 | 7.88 | -2.39% | 600 |
| May 19, 2026 | 7.95 | 8.26 | 7.95 | 8.16 | 8.07 | 3.62% | 250 |
| May 18, 2026 | 8.25 | 8.25 | 7.87 | 7.87 | 7.79 | -1.69% | 1,995 |
| May 15, 2026 | 7.72 | 8.01 | 7.72 | 8.01 | 7.92 | 3.29% | - |
| May 14, 2026 | 7.62 | 7.75 | 7.62 | 7.75 | 7.67 | 0.85% | - |
| May 13, 2026 | 7.61 | 7.83 | 7.61 | 7.69 | 7.60 | -0.19% | - |
| May 12, 2026 | 7.58 | 7.70 | 7.58 | 7.70 | 7.62 | 1.65% | - |
| May 11, 2026 | 7.78 | 7.78 | 7.58 | 7.58 | 7.49 | - | 1,650 |