Expand Energy Corporation (FRA:CS1)
Germany · Delayed Price · Currency is EUR 80.08
-0.54 (-0.67%)
Last updated: Sep 9, 2025, 3:29 PM CET
Expand Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 79.76 | 80.08 | 79.70 | 80.08 | - | -0.67% | - |
| Sep 8, 2025 | 81.54 | 81.54 | 80.50 | 80.62 | - | 1.28% | 2 |
| Sep 5, 2025 | 81.48 | 81.48 | 79.60 | 79.60 | - | -2.07% | 2 |
| Sep 4, 2025 | 81.30 | 81.30 | 81.14 | 81.28 | - | -1.29% | - |
| Sep 3, 2025 | 82.88 | 82.92 | 82.34 | 82.34 | - | 2.51% | 2 |
| Sep 2, 2025 | 82.84 | 83.00 | 80.32 | 80.32 | - | -2.55% | 2 |
| Sep 1, 2025 | 81.46 | 82.42 | 81.46 | 82.42 | - | 0.66% | 2 |
| Aug 29, 2025 | 82.02 | 82.02 | 81.88 | 81.88 | - | 1.99% | 2 |
| Aug 28, 2025 | 80.46 | 80.76 | 80.26 | 80.28 | - | -1.50% | 2 |
| Aug 27, 2025 | 81.50 | 81.64 | 81.38 | 81.50 | - | 2.49% | 2 |
| Aug 26, 2025 | 79.74 | 79.74 | 79.50 | 79.52 | - | -0.40% | - |
| Aug 25, 2025 | 79.62 | 79.84 | 79.46 | 79.84 | - | -1.07% | - |
| Aug 22, 2025 | 81.44 | 81.46 | 80.70 | 80.70 | - | 2.00% | 2 |
| Aug 21, 2025 | 79.98 | 80.08 | 79.12 | 79.12 | - | 1.67% | - |
| Aug 20, 2025 | 79.34 | 79.44 | 77.82 | 77.82 | - | 0.26% | - |
| Aug 19, 2025 | 78.14 | 78.14 | 77.62 | 77.62 | - | -1.92% | - |
| Aug 18, 2025 | 80.16 | 80.16 | 79.14 | 79.14 | - | -0.70% | - |
| Aug 15, 2025 | 79.58 | 79.70 | 79.36 | 79.70 | - | -1.07% | 2 |
| Aug 14, 2025 | 80.38 | 80.56 | 80.26 | 80.56 | - | -0.35% | - |
| Aug 13, 2025 | 80.96 | 80.96 | 80.58 | 80.84 | - | -1.51% | 2 |
| Aug 12, 2025 | 83.26 | 83.26 | 82.08 | 82.08 | - | -3.59% | 2 |
| Aug 11, 2025 | 85.14 | 85.14 | 85.14 | 85.14 | - | 0.38% | 2 |
| Aug 8, 2025 | 84.12 | 88.32 | 84.12 | 84.82 | - | -1.14% | 2 |
| Aug 7, 2025 | 86.72 | 86.78 | 85.80 | 85.80 | - | -4.96% | 900 |
| Aug 6, 2025 | 86.58 | 90.28 | 86.58 | 90.28 | - | 4.85% | 900 |
| Aug 5, 2025 | 86.40 | 86.40 | 86.10 | 86.10 | - | 0.02% | - |
| Aug 4, 2025 | 87.16 | 87.16 | 86.08 | 86.08 | - | -3.00% | 48 |
| Aug 1, 2025 | 90.40 | 90.52 | 88.74 | 88.74 | - | -0.18% | 48 |
| Jul 31, 2025 | 89.08 | 89.42 | 88.90 | 88.90 | - | 3.69% | - |
| Jul 30, 2025 | 86.02 | 86.48 | 85.74 | 85.74 | - | 2.51% | 48 |
| Jul 29, 2025 | 83.26 | 83.64 | 83.08 | 83.64 | - | 0.65% | - |
| Jul 28, 2025 | 83.58 | 83.58 | 83.10 | 83.10 | - | -0.29% | 48 |
| Jul 25, 2025 | 84.02 | 84.02 | 83.34 | 83.34 | - | 0.73% | 48 |
| Jul 24, 2025 | 83.16 | 83.16 | 82.74 | 82.74 | - | -0.02% | 48 |
| Jul 23, 2025 | 83.30 | 83.48 | 82.76 | 82.76 | - | -0.74% | 100 |
| Jul 22, 2025 | 83.80 | 83.80 | 83.24 | 83.38 | - | -8.01% | - |
| Jul 21, 2025 | 91.94 | 91.98 | 90.64 | 90.64 | - | -1.07% | 100 |
| Jul 18, 2025 | 92.32 | 92.32 | 91.62 | 91.62 | - | -0.26% | 100 |
| Jul 17, 2025 | 91.84 | 91.86 | 91.62 | 91.86 | - | 0.33% | 100 |
| Jul 16, 2025 | 91.28 | 91.56 | 91.00 | 91.56 | - | -1.06% | 100 |
| Jul 15, 2025 | 92.02 | 92.54 | 91.76 | 92.54 | - | 4.54% | - |
| Jul 14, 2025 | 89.12 | 89.68 | 88.52 | 88.52 | - | 0.09% | 100 |
| Jul 11, 2025 | 88.96 | 88.96 | 88.44 | 88.44 | - | 0.16% | 100 |
| Jul 10, 2025 | 88.44 | 88.46 | 88.28 | 88.30 | - | -0.29% | - |
| Jul 9, 2025 | 89.26 | 89.94 | 88.56 | 88.56 | - | -3.40% | - |
| Jul 8, 2025 | 90.82 | 91.68 | 90.78 | 91.68 | - | 1.01% | - |
| Jul 7, 2025 | 90.28 | 90.76 | 90.26 | 90.76 | - | 0.58% | 100 |
| Jul 4, 2025 | 90.84 | 91.02 | 90.24 | 90.24 | - | -1.72% | 100 |
| Jul 3, 2025 | 91.68 | 91.82 | 91.56 | 91.82 | - | -1.44% | - |
| Jul 2, 2025 | 92.56 | 93.16 | 92.48 | 93.16 | - | -3.26% | - |