Carnegie Clean Energy Limited (FRA:CNM1)
Germany · Delayed Price · Currency is EUR 0.1000
-0.0245 (-19.68%)
At close: Jun 12, 2026
FRA:CNM1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 44.39% | 600,003 |
| May 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -24.11% | - |
| May 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 17.50% | 25,000 |
| May 18, 2026 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 53.85% | 2,835,000 |
| May 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.64% | - |
| May 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.64% | - |
| May 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.50% | - |
| May 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.56% | 20,000 |
| May 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.02% | - |
| May 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.11% | - |
| May 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -19.10% | 2,000 |
| May 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.50% | 500 |
| May 4, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 29.03% | 100,000 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.90% | - |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.94% | - |
| Apr 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | - |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | - |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -22.11% | - |
| Apr 13, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 28.39% | 10,000 |
| Apr 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.90% | - |
| Apr 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.94% | - |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.27% | - |
| Apr 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.48% | - |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.87% | - |