Energy Time S.P.A. (FRA:C7W)
Germany · Delayed Price · Currency is EUR 7.20
+0.20 (2.86%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:C7W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.94% | - |
| Aug 24, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Aug 21, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Aug 20, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Aug 19, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.16% | - |
| Aug 18, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Aug 17, 2026 | 6.95 | 6.95 | 6.90 | 6.95 | 6.95 | - | 43 |
| Aug 14, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | - |
| Aug 13, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Aug 12, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Aug 11, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Aug 10, 2026 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | - | - |
| Aug 7, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.16% | - |
| Aug 6, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | - |
| Aug 5, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Aug 4, 2026 | 6.70 | 6.85 | 6.70 | 6.85 | 6.85 | 2.24% | - |
| Aug 3, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Jul 31, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Jul 30, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.29% | - |
| Jul 29, 2026 | 6.50 | 7.00 | 6.50 | 7.00 | 7.00 | 12.90% | 23 |
| Jul 28, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.88% | - |
| Jul 27, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Jul 24, 2026 | 6.60 | 6.60 | 6.45 | 6.45 | 6.45 | -2.27% | - |
| Jul 23, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jul 22, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jul 21, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jul 20, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jul 17, 2026 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -5.04% | - |
| Jul 16, 2026 | 7.10 | 7.50 | 6.95 | 6.95 | 6.95 | -6.08% | 20 |
| Jul 15, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -5.13% | - |
| Jul 14, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jul 13, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jul 10, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | 1.30% | - |
| Jul 9, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jul 8, 2026 | 7.20 | 7.70 | 7.20 | 7.70 | 7.70 | 8.45% | - |
| Jul 7, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Jul 6, 2026 | 6.85 | 7.10 | 6.85 | 7.10 | 7.10 | 3.65% | - |
| Jul 3, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jul 2, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Jul 1, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Jun 30, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Jun 29, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Jun 26, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Jun 25, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Jun 24, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Jun 23, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Jun 22, 2026 | 6.50 | 6.75 | 6.50 | 6.75 | 6.75 | 0.75% | - |
| Jun 19, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Jun 18, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Jun 17, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 2.29% | - |