Expand Energy Corporation (FRA:CS1)
Germany · Delayed Price · Currency is EUR 89.06
+1.28 (1.46%)
Last updated: Sep 30, 2025, 9:59 AM CET
Expand Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2020 | 11.81 | 11.81 | 11.46 | 11.46 | 11.46 | -5.05% | 254 |
| May 28, 2020 | 12.10 | 12.10 | 12.07 | 12.07 | 12.07 | -4.74% | 250 |
| May 27, 2020 | 12.53 | 12.67 | 12.53 | 12.67 | 12.67 | -4.38% | - |
| May 26, 2020 | 12.42 | 13.25 | 12.42 | 13.25 | 13.25 | 6.98% | 865 |
| May 25, 2020 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -1.16% | - |
| May 22, 2020 | 12.68 | 12.68 | 12.53 | 12.53 | 12.53 | 2.37% | 180 |
| May 21, 2020 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 4.17% | - |
| May 20, 2020 | 10.78 | 12.67 | 10.78 | 11.75 | 11.75 | 3.02% | 300 |
| May 19, 2020 | 11.40 | 11.41 | 11.40 | 11.41 | 11.41 | 2.10% | 160 |
| May 18, 2020 | 10.31 | 11.91 | 10.31 | 11.17 | 11.17 | 4.05% | 245 |
| May 15, 2020 | 8.26 | 10.74 | 7.66 | 10.74 | 10.74 | 43.13% | 185 |
| May 14, 2020 | 9.09 | 9.22 | 7.50 | 7.50 | 7.50 | -18.48% | 587 |
| May 13, 2020 | 9.81 | 10.03 | 9.20 | 9.20 | 9.20 | -1.60% | 258 |
| May 12, 2020 | 11.84 | 11.84 | 9.35 | 9.35 | 9.35 | -28.43% | 356 |
| May 11, 2020 | 13.15 | 13.58 | 13.07 | 13.07 | 13.07 | -1.54% | 539 |
| May 8, 2020 | 14.12 | 14.12 | 12.91 | 13.27 | 13.27 | -5.55% | 280 |
| May 7, 2020 | 13.52 | 14.05 | 13.52 | 14.05 | 14.05 | -2.46% | 303 |
| May 6, 2020 | 14.93 | 14.93 | 14.41 | 14.41 | 14.41 | -7.51% | 183 |
| May 5, 2020 | 14.69 | 15.58 | 14.23 | 15.58 | 15.58 | 12.33% | 59 |
| May 4, 2020 | 13.73 | 14.19 | 13.00 | 13.87 | 13.87 | -4.08% | 1,031 |
| Apr 30, 2020 | 18.30 | 18.30 | 8.00 | 14.46 | 14.46 | -48.81% | 795 |
| Apr 29, 2020 | 27.96 | 29.06 | 27.96 | 28.24 | 28.24 | 0.46% | 54 |
| Apr 28, 2020 | 26.50 | 29.89 | 26.21 | 28.11 | 28.11 | 5.24% | 396 |
| Apr 27, 2020 | 35.00 | 36.00 | 26.71 | 26.71 | 26.71 | -17.82% | 624 |
| Apr 24, 2020 | 27.79 | 35.16 | 27.41 | 32.50 | 32.50 | 33.80% | 584 |
| Apr 23, 2020 | 20.21 | 24.29 | 19.61 | 24.29 | 24.29 | 44.98% | 141 |
| Apr 22, 2020 | 15.00 | 16.75 | 15.00 | 16.75 | 16.75 | 33.10% | 107 |
| Apr 21, 2020 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -2.90% | - |
| Apr 20, 2020 | 12.21 | 12.96 | 11.51 | 12.96 | 12.96 | -10.23% | 515 |
| Apr 17, 2020 | 14.65 | 16.00 | 14.44 | 14.44 | 14.44 | -15.17% | 492 |
| Apr 16, 2020 | 14.88 | 17.02 | 14.62 | 17.02 | 17.02 | -35.81% | 1 |
| Apr 15, 2020 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - | - |
| Apr 14, 2020 | 29.96 | 32.00 | 24.80 | 26.52 | 5,304.00 | -22.23% | - |
| Apr 9, 2020 | 35.00 | 35.18 | 31.94 | 34.10 | 6,820.00 | 20.41% | 296 |
| Apr 8, 2020 | 27.92 | 30.38 | 27.92 | 28.32 | 5,664.00 | -12.75% | 6 |
| Apr 7, 2020 | 31.84 | 34.18 | 31.84 | 32.46 | 6,492.00 | 6.71% | 28 |
| Apr 6, 2020 | 30.02 | 33.06 | 30.02 | 30.42 | 6,084.00 | 1.81% | 15 |
| Apr 3, 2020 | 29.30 | 31.58 | 29.30 | 29.88 | 5,976.00 | 9.93% | 1 |
| Apr 2, 2020 | 27.84 | 27.84 | 27.18 | 27.18 | 5,436.00 | -4.09% | - |
| Apr 1, 2020 | 29.22 | 29.22 | 28.34 | 28.34 | 5,668.00 | -2.34% | - |
| Mar 31, 2020 | 32.08 | 32.50 | 29.02 | 29.02 | 5,804.00 | 7.56% | 12 |
| Mar 30, 2020 | 31.30 | 31.30 | 26.98 | 26.98 | 5,396.00 | -13.08% | 62 |
| Mar 27, 2020 | 32.00 | 32.00 | 31.04 | 31.04 | 6,208.00 | -3.72% | - |
| Mar 26, 2020 | 31.92 | 32.24 | 31.92 | 32.24 | 6,448.00 | -2.36% | - |
| Mar 25, 2020 | 35.00 | 35.00 | 33.02 | 33.02 | 6,604.00 | 4.69% | - |
| Mar 24, 2020 | 32.70 | 32.70 | 31.54 | 31.54 | 6,308.00 | -7.94% | - |
| Mar 23, 2020 | 34.94 | 34.94 | 31.78 | 34.26 | 6,852.00 | -5.78% | 10 |
| Mar 20, 2020 | 33.28 | 37.46 | 33.28 | 36.36 | 7,272.00 | 13.91% | 18 |
| Mar 19, 2020 | 32.58 | 32.58 | 31.92 | 31.92 | 6,384.00 | -6.12% | - |
| Mar 18, 2020 | 30.00 | 34.00 | 30.00 | 34.00 | 6,800.00 | 4.23% | 52 |