Cardinal Energy Ltd. (FRA:C0Y)
Germany · Delayed Price · Currency is EUR 7.40
+0.16 (2.21%)
At close: Aug 26, 2026
FRA:C0Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.17 | 7.40 | 7.16 | 7.35 | 7.35 | 1.45% | - |
| Aug 25, 2026 | 7.27 | 7.43 | 7.24 | 7.24 | 7.24 | -1.30% | 184 |
| Aug 24, 2026 | 7.39 | 7.39 | 7.26 | 7.34 | 7.34 | -1.34% | - |
| Aug 21, 2026 | 7.40 | 7.48 | 7.40 | 7.44 | 7.44 | -0.27% | - |
| Aug 20, 2026 | 7.24 | 7.46 | 7.24 | 7.46 | 7.46 | 2.69% | - |
| Aug 19, 2026 | 7.25 | 7.35 | 7.24 | 7.26 | 7.26 | 0.55% | - |
| Aug 18, 2026 | 7.29 | 7.44 | 7.22 | 7.22 | 7.22 | -0.48% | 22 |
| Aug 17, 2026 | 7.01 | 7.26 | 7.01 | 7.26 | 7.26 | 2.54% | - |
| Aug 14, 2026 | 7.01 | 7.10 | 7.01 | 7.08 | 7.08 | 1.14% | - |
| Aug 13, 2026 | 7.02 | 7.02 | 6.94 | 7.00 | 7.00 | -0.92% | - |
| Aug 12, 2026 | 7.08 | 7.19 | 7.06 | 7.06 | 7.06 | -0.14% | 400 |
| Aug 11, 2026 | 6.97 | 7.13 | 6.97 | 7.07 | 7.07 | 1.36% | 150 |
| Aug 10, 2026 | 6.78 | 7.01 | 6.78 | 6.98 | 6.98 | 3.56% | - |
| Aug 7, 2026 | 6.74 | 6.81 | 6.69 | 6.74 | 6.74 | -0.07% | - |
| Aug 6, 2026 | 6.55 | 6.74 | 6.55 | 6.74 | 6.74 | 2.28% | - |
| Aug 5, 2026 | 6.81 | 6.81 | 6.59 | 6.59 | 6.59 | -3.37% | 1,350 |
| Aug 4, 2026 | 7.01 | 7.01 | 6.78 | 6.82 | 6.82 | -2.01% | 2,320 |
| Aug 3, 2026 | 6.77 | 6.97 | 6.76 | 6.96 | 6.96 | -1.69% | 1,000 |
| Jul 31, 2026 | 7.01 | 7.26 | 7.01 | 7.08 | 7.08 | -0.73% | 200 |
| Jul 30, 2026 | 7.07 | 7.17 | 7.07 | 7.17 | 7.13 | 1.13% | - |
| Jul 29, 2026 | 7.01 | 7.18 | 7.01 | 7.09 | 7.05 | 3.73% | 800 |
| Jul 28, 2026 | 6.94 | 7.10 | 6.79 | 6.84 | 6.80 | -1.51% | 10 |
| Jul 27, 2026 | 6.83 | 6.98 | 6.83 | 6.94 | 6.90 | -2.32% | - |
| Jul 24, 2026 | 7.20 | 7.23 | 7.11 | 7.11 | 7.07 | -1.93% | - |
| Jul 23, 2026 | 7.05 | 7.25 | 7.05 | 7.25 | 7.21 | 4.32% | 50 |
| Jul 22, 2026 | 6.79 | 6.97 | 6.79 | 6.95 | 6.91 | 1.98% | - |
| Jul 21, 2026 | 6.59 | 6.84 | 6.59 | 6.81 | 6.77 | 2.56% | - |
| Jul 20, 2026 | 6.79 | 6.79 | 6.63 | 6.64 | 6.61 | -0.52% | - |
| Jul 17, 2026 | 6.59 | 6.69 | 6.57 | 6.68 | 6.64 | -0.15% | - |
| Jul 16, 2026 | 6.58 | 6.69 | 6.58 | 6.69 | 6.65 | - | - |
| Jul 15, 2026 | 6.68 | 6.74 | 6.60 | 6.69 | 6.65 | -0.22% | - |
| Jul 14, 2026 | 6.81 | 6.84 | 6.69 | 6.70 | 6.66 | -0.15% | - |
| Jul 13, 2026 | 6.64 | 6.71 | 6.57 | 6.71 | 6.67 | 3.71% | - |
| Jul 10, 2026 | 6.46 | 6.48 | 6.41 | 6.47 | 6.44 | -0.15% | - |
| Jul 9, 2026 | 6.61 | 6.65 | 6.47 | 6.48 | 6.45 | -2.99% | - |
| Jul 8, 2026 | 6.53 | 6.71 | 6.53 | 6.68 | 6.64 | 2.77% | - |
| Jul 7, 2026 | 6.33 | 6.50 | 6.32 | 6.50 | 6.47 | 2.77% | - |
| Jul 6, 2026 | 6.66 | 6.66 | 6.33 | 6.33 | 6.29 | -5.10% | 300 |
| Jul 3, 2026 | 6.58 | 6.67 | 6.58 | 6.67 | 6.63 | 1.45% | - |
| Jul 2, 2026 | 6.56 | 6.62 | 6.52 | 6.57 | 6.54 | -0.53% | - |
| Jul 1, 2026 | 6.54 | 6.61 | 6.54 | 6.61 | 6.57 | -1.12% | - |
| Jun 30, 2026 | 6.48 | 6.82 | 6.48 | 6.68 | 6.64 | 0.94% | 1,000 |
| Jun 29, 2026 | 6.69 | 6.76 | 6.61 | 6.66 | 6.58 | -1.19% | - |
| Jun 26, 2026 | 6.52 | 6.74 | 6.52 | 6.74 | 6.66 | 1.43% | - |
| Jun 25, 2026 | 6.43 | 6.67 | 6.43 | 6.64 | 6.57 | 1.14% | 1,000 |
| Jun 24, 2026 | 6.61 | 6.61 | 6.54 | 6.57 | 6.49 | -1.43% | - |
| Jun 23, 2026 | 6.50 | 6.66 | 6.50 | 6.66 | 6.59 | 0.83% | 310 |
| Jun 22, 2026 | 6.56 | 6.61 | 6.55 | 6.61 | 6.53 | -0.08% | - |
| Jun 19, 2026 | 6.46 | 6.61 | 6.46 | 6.61 | 6.54 | 1.61% | 60 |
| Jun 18, 2026 | 6.52 | 6.67 | 6.39 | 6.51 | 6.43 | -1.74% | 450 |