Expand Energy Corporation (FRA:CS1)
Germany · Delayed Price · Currency is EUR 75.93
-1.07 (-1.39%)
At close: Sep 18, 2026
FRA:CS1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 75.73 | 75.93 | 75.73 | 75.93 | 75.93 | -1.39% | 125 |
| Sep 17, 2026 | 76.23 | 77.00 | 76.08 | 77.00 | 77.00 | -2.49% | 610 |
| Sep 16, 2026 | 80.58 | 80.70 | 78.97 | 78.97 | 78.97 | -0.70% | - |
| Sep 15, 2026 | 80.16 | 80.30 | 79.53 | 79.53 | 79.53 | -1.96% | - |
| Sep 14, 2026 | 81.18 | 81.18 | 81.12 | 81.12 | 81.12 | 0.87% | - |
| Sep 11, 2026 | 82.17 | 82.17 | 80.42 | 80.42 | 80.42 | -1.96% | - |
| Sep 10, 2026 | 82.67 | 82.67 | 82.03 | 82.03 | 82.03 | 0.26% | - |
| Sep 9, 2026 | 83.94 | 83.95 | 81.82 | 81.82 | 81.82 | -1.65% | - |
| Sep 8, 2026 | 83.16 | 83.19 | 83.16 | 83.19 | 83.19 | -3.92% | - |
| Sep 7, 2026 | 83.84 | 86.58 | 83.72 | 86.58 | 86.58 | 4.30% | 29 |
| Sep 4, 2026 | 84.04 | 84.04 | 83.01 | 83.01 | 83.01 | -2.82% | - |
| Sep 3, 2026 | 84.24 | 85.42 | 84.12 | 85.42 | 85.42 | 1.52% | 250 |
| Sep 2, 2026 | 84.99 | 84.99 | 84.14 | 84.14 | 84.14 | 0.54% | - |
| Sep 1, 2026 | 84.23 | 84.69 | 83.69 | 83.69 | 83.69 | -1.20% | - |
| Aug 31, 2026 | 84.15 | 84.71 | 82.85 | 84.71 | 84.71 | 4.30% | 125 |
| Aug 28, 2026 | 82.73 | 82.73 | 81.22 | 81.22 | 81.22 | 0.87% | - |
| Aug 27, 2026 | 80.58 | 80.88 | 80.52 | 80.52 | 80.52 | -4.14% | - |
| Aug 26, 2026 | 80.17 | 84.00 | 79.68 | 84.00 | 84.00 | 4.54% | 10 |
| Aug 25, 2026 | 80.98 | 81.12 | 80.35 | 80.35 | 80.35 | -0.29% | - |
| Aug 24, 2026 | 80.68 | 80.68 | 80.58 | 80.58 | 80.58 | 1.04% | - |
| Aug 21, 2026 | 80.65 | 80.78 | 79.75 | 79.75 | 79.75 | -1.74% | - |
| Aug 20, 2026 | 81.90 | 82.06 | 81.16 | 81.16 | 81.16 | 0.41% | - |
| Aug 19, 2026 | 81.49 | 81.63 | 80.83 | 80.83 | 80.83 | 0.74% | - |
| Aug 18, 2026 | 80.37 | 80.43 | 80.24 | 80.24 | 80.24 | 0.50% | - |
| Aug 17, 2026 | 80.21 | 80.46 | 79.84 | 79.84 | 79.84 | -0.54% | - |
| Aug 14, 2026 | 82.15 | 82.20 | 80.27 | 80.27 | 80.27 | -1.47% | - |
| Aug 13, 2026 | 81.90 | 81.90 | 80.89 | 81.47 | 81.47 | -1.90% | - |
| Aug 12, 2026 | 84.44 | 84.44 | 83.55 | 83.55 | 83.05 | 1.38% | - |
| Aug 11, 2026 | 83.16 | 83.16 | 82.41 | 82.41 | 81.92 | 3.80% | - |
| Aug 10, 2026 | 80.62 | 80.62 | 79.39 | 79.39 | 78.92 | 2.24% | - |
| Aug 7, 2026 | 78.93 | 79.10 | 77.65 | 77.65 | 77.19 | -0.74% | - |
| Aug 6, 2026 | 77.77 | 78.23 | 77.77 | 78.23 | 77.76 | -0.28% | - |
| Aug 5, 2026 | 79.83 | 80.33 | 78.45 | 78.45 | 77.98 | -2.19% | - |
| Aug 4, 2026 | 81.95 | 82.20 | 80.21 | 80.21 | 79.73 | 0.93% | 950 |
| Aug 3, 2026 | 79.40 | 79.47 | 79.40 | 79.47 | 79.00 | 0.79% | - |
| Jul 31, 2026 | 78.40 | 78.85 | 78.40 | 78.85 | 78.38 | - | - |
| Jul 30, 2026 | 80.03 | 80.03 | 78.85 | 78.85 | 78.38 | 0.47% | - |
| Jul 28, 2026 | 79.91 | 80.70 | 78.48 | 78.48 | 78.01 | 0.90% | 900 |
| Jul 27, 2026 | 76.88 | 77.78 | 76.88 | 77.78 | 77.32 | -1.95% | - |
| Jul 24, 2026 | 79.70 | 79.70 | 79.33 | 79.33 | 78.86 | -2.95% | - |
| Jul 23, 2026 | 81.18 | 81.74 | 80.18 | 81.74 | 81.25 | 6.22% | 15 |
| Jul 22, 2026 | 77.97 | 77.97 | 76.95 | 76.95 | 76.49 | 1.89% | - |
| Jul 21, 2026 | 75.88 | 75.88 | 75.32 | 75.52 | 75.07 | -0.30% | - |
| Jul 20, 2026 | 77.13 | 77.13 | 75.49 | 75.75 | 75.30 | -0.81% | - |
| Jul 17, 2026 | 77.22 | 77.22 | 76.37 | 76.37 | 75.91 | 2.06% | - |
| Jul 16, 2026 | 75.24 | 75.24 | 74.83 | 74.83 | 74.38 | -0.21% | - |
| Jul 15, 2026 | 76.19 | 76.53 | 74.99 | 74.99 | 74.54 | -0.31% | - |
| Jul 14, 2026 | 76.02 | 76.02 | 75.22 | 75.22 | 74.77 | -2.18% | - |
| Jul 13, 2026 | 75.24 | 76.90 | 75.24 | 76.90 | 76.44 | 1.38% | 10 |
| Jul 10, 2026 | 76.57 | 76.57 | 75.85 | 75.85 | 75.40 | -0.78% | - |