Carnegie Clean Energy Limited (FRA:CNM1)
Germany · Delayed Price · Currency is EUR 0.1140
+0.0060 (5.56%)
At close: Jul 31, 2026
FRA:CNM1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.56% | - |
| Jul 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -23.94% | - |
| Jul 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -8.39% | 4,500 |
| Jul 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -27.57% | 4,660 |
| Jul 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 8.08% | 60 |
| Jul 24, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 8.49% | 651,620 |
| Jul 23, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 9.61% | 15,330 |
| Jul 22, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 30.08% | 625,800 |
| Jul 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Jul 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.39% | 40 |
| Jul 16, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 12.23% | 800 |
| Jul 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -20.21% | - |
| Jul 14, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.71% | 65 |
| Jul 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.12% | 15 |
| Jul 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.64% | - |
| Jul 9, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 12.45% | 300,000 |
| Jul 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.35% | - |
| Jul 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -6.59% | - |
| Jul 6, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 22.42% | 40,050 |
| Jul 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.19% | 4,000 |
| Jul 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 6.85% | - |
| Jul 1, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -11.03% | 1,015 |
| Jun 30, 2026 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | -2.62% | 7,095 |
| Jun 29, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 46.05% | 474 |
| Jun 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.25% | - |
| Jun 25, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -14.19% | 10 |
| Jun 24, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 16.24% | 15 |
| Jun 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -18.76% | 24,000 |
| Jun 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -15.65% | 2,080 |
| Jun 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.71% | 14,000 |
| Jun 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jun 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.41% | - |
| Jun 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -10.84% | - |
| Jun 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 24.50% | 280,100 |
| Jun 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -19.68% | - |
| Jun 11, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 12.16% | 5,300 |
| Jun 10, 2026 | 0.09 | 0.12 | 0.09 | 0.11 | 0.11 | 1.83% | 352,000 |
| Jun 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 7.39% | 20,250 |
| Jun 8, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 23.78% | 100,000 |
| Jun 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -10.09% | - |
| Jun 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -9.70% | - |
| Jun 3, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 26.25% | 362,427 |
| Jun 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 8.40% | 404,000 |
| Jun 1, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 2.79% | 255,000 |
| May 29, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -10.25% | 400 |
| May 28, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.95% | - |
| May 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.84% | 700 |
| May 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.79% | - |
| May 25, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 14.78% | - |
| May 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 11.65% | 840 |