Expand Energy Corporation (FRA:CS1)
Germany · Delayed Price · Currency is EUR 75.75
-0.62 (-0.81%)
Last updated: Jul 20, 2026, 3:25 PM CET
FRA:CS1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 77.22 | 77.22 | 76.37 | 76.37 | 76.37 | 2.06% | - |
| Jul 16, 2026 | 75.24 | 75.24 | 74.83 | 74.83 | 74.83 | -0.21% | - |
| Jul 15, 2026 | 76.19 | 76.53 | 74.99 | 74.99 | 74.99 | -0.31% | - |
| Jul 14, 2026 | 76.02 | 76.02 | 75.22 | 75.22 | 75.22 | -2.18% | - |
| Jul 13, 2026 | 75.24 | 76.90 | 75.24 | 76.90 | 76.90 | 1.38% | 10 |
| Jul 10, 2026 | 76.57 | 76.57 | 75.85 | 75.85 | 75.85 | -0.78% | - |
| Jul 9, 2026 | 80.13 | 80.13 | 76.45 | 76.45 | 76.45 | -1.70% | 25 |
| Jul 8, 2026 | 77.90 | 77.90 | 77.35 | 77.77 | 77.77 | 1.45% | - |
| Jul 7, 2026 | 77.00 | 77.22 | 76.66 | 76.66 | 76.66 | -1.02% | - |
| Jul 6, 2026 | 78.32 | 78.32 | 77.45 | 77.45 | 77.45 | -1.21% | - |
| Jul 3, 2026 | 78.38 | 78.40 | 78.17 | 78.40 | 78.40 | 1.77% | - |
| Jul 2, 2026 | 79.62 | 79.62 | 77.04 | 77.04 | 77.04 | -2.37% | 100 |
| Jul 1, 2026 | 78.58 | 78.91 | 78.30 | 78.91 | 78.91 | 4.02% | - |
| Jun 30, 2026 | 75.40 | 75.86 | 75.40 | 75.86 | 75.86 | -0.18% | - |
| Jun 29, 2026 | 77.13 | 77.13 | 76.00 | 76.00 | 76.00 | 0.14% | - |
| Jun 26, 2026 | 76.23 | 76.23 | 75.89 | 75.89 | 75.89 | -1.17% | - |
| Jun 25, 2026 | 76.46 | 76.79 | 76.46 | 76.79 | 76.79 | 0.38% | - |
| Jun 24, 2026 | 76.04 | 76.50 | 75.71 | 76.50 | 76.50 | 1.35% | - |
| Jun 23, 2026 | 76.23 | 76.23 | 75.48 | 75.48 | 75.48 | 0.68% | - |
| Jun 22, 2026 | 74.56 | 75.09 | 74.56 | 74.97 | 74.97 | 0.44% | - |
| Jun 19, 2026 | 75.59 | 75.59 | 74.64 | 74.64 | 74.64 | -0.64% | - |
| Jun 18, 2026 | 74.74 | 75.12 | 74.74 | 75.12 | 75.12 | 0.11% | - |
| Jun 17, 2026 | 74.25 | 75.04 | 74.25 | 75.04 | 75.04 | 0.77% | - |
| Jun 16, 2026 | 74.84 | 74.84 | 74.40 | 74.47 | 74.47 | 0.91% | 49 |
| Jun 15, 2026 | 74.25 | 74.25 | 73.80 | 73.80 | 73.80 | 0.26% | - |
| Jun 12, 2026 | 73.81 | 73.81 | 73.61 | 73.61 | 73.61 | -2.66% | - |
| Jun 11, 2026 | 75.52 | 78.00 | 75.51 | 75.62 | 75.62 | -0.04% | 10 |
| Jun 10, 2026 | 75.27 | 75.78 | 75.27 | 75.65 | 75.65 | -1.54% | - |
| Jun 9, 2026 | 76.97 | 76.97 | 76.67 | 76.83 | 76.83 | -0.98% | - |
| Jun 8, 2026 | 82.82 | 82.82 | 77.59 | 77.59 | 77.59 | -2.23% | 2 |
| Jun 5, 2026 | 78.93 | 79.36 | 78.92 | 79.36 | 79.36 | -1.37% | - |
| Jun 4, 2026 | 76.42 | 80.46 | 76.42 | 80.46 | 80.46 | 3.57% | 10 |
| Jun 3, 2026 | 78.99 | 78.99 | 77.22 | 77.69 | 77.69 | 0.14% | - |
| Jun 2, 2026 | 77.81 | 77.81 | 77.58 | 77.58 | 77.58 | -1.60% | - |
| Jun 1, 2026 | 80.16 | 80.51 | 78.84 | 78.84 | 78.84 | 0.05% | - |
| May 29, 2026 | 78.70 | 78.80 | 78.70 | 78.80 | 78.80 | 0.70% | - |
| May 28, 2026 | 80.07 | 80.07 | 78.25 | 78.25 | 78.25 | -2.33% | - |
| May 27, 2026 | 79.69 | 80.12 | 79.05 | 80.12 | 80.12 | -1.93% | 25 |
| May 26, 2026 | 82.39 | 82.40 | 81.70 | 81.70 | 81.70 | 1.88% | - |
| May 25, 2026 | 79.69 | 80.19 | 79.20 | 80.19 | 80.19 | -2.75% | - |
| May 22, 2026 | 83.88 | 84.11 | 82.46 | 82.46 | 82.46 | -1.48% | - |
| May 21, 2026 | 83.90 | 83.90 | 83.70 | 83.70 | 83.70 | -0.74% | - |
| May 20, 2026 | 84.76 | 84.76 | 84.32 | 84.32 | 84.32 | 1.21% | - |
| May 19, 2026 | 83.65 | 83.65 | 83.31 | 83.31 | 83.31 | 2.36% | - |
| May 18, 2026 | 81.68 | 81.68 | 81.39 | 81.39 | 81.39 | 0.58% | - |
| May 15, 2026 | 81.74 | 81.89 | 80.92 | 80.92 | 80.92 | 1.12% | - |
| May 14, 2026 | 79.95 | 80.44 | 79.95 | 80.02 | 80.02 | -0.35% | - |
| May 13, 2026 | 81.14 | 81.14 | 80.79 | 80.79 | 80.30 | -0.74% | - |
| May 12, 2026 | 82.26 | 82.30 | 81.39 | 81.39 | 80.90 | 0.56% | - |
| May 11, 2026 | 81.18 | 81.18 | 80.94 | 80.94 | 80.45 | -0.66% | - |