Expand Energy Corporation (FRA:CS1)
Germany · Delayed Price · Currency is EUR 80.19
-1.44 (-1.76%)
At close: Oct 23, 2026
FRA:CS1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 82.61 | 82.61 | 80.19 | 80.19 | 80.19 | -1.76% | - |
| Oct 22, 2026 | 82.74 | 83.45 | 81.63 | 81.63 | 81.63 | 0.89% | - |
| Oct 21, 2026 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | 0.80% | - |
| Oct 20, 2026 | 82.29 | 82.48 | 80.27 | 80.27 | 80.27 | -1.63% | - |
| Oct 19, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 4.64% | - |
| Oct 16, 2026 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | -1.92% | - |
| Oct 15, 2026 | 80.04 | 80.04 | 79.51 | 79.51 | 79.51 | -1.34% | - |
| Oct 14, 2026 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | 1.18% | - |
| Oct 13, 2026 | 77.63 | 79.65 | 76.25 | 79.65 | 79.65 | 2.68% | 150 |
| Oct 12, 2026 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | -0.42% | - |
| Oct 9, 2026 | 77.73 | 77.90 | 77.47 | 77.90 | 77.90 | -0.27% | - |
| Oct 8, 2026 | 77.96 | 78.11 | 77.96 | 78.11 | 78.11 | 0.66% | - |
| Oct 7, 2026 | 77.72 | 78.18 | 77.60 | 77.60 | 77.60 | 3.40% | - |
| Oct 6, 2026 | 75.78 | 75.88 | 75.05 | 75.05 | 75.05 | 1.45% | - |
| Oct 5, 2026 | 74.32 | 74.34 | 73.98 | 73.98 | 73.98 | 0.39% | - |
| Oct 2, 2026 | 74.67 | 74.67 | 73.69 | 73.69 | 73.69 | 0.15% | - |
| Oct 1, 2026 | 74.12 | 74.32 | 73.58 | 73.58 | 73.58 | 2.05% | - |
| Sep 30, 2026 | 73.01 | 73.26 | 72.10 | 72.10 | 72.10 | -1.92% | - |
| Sep 29, 2026 | 73.76 | 73.76 | 73.36 | 73.51 | 73.51 | -2.64% | - |
| Sep 28, 2026 | 75.69 | 75.69 | 75.44 | 75.50 | 75.50 | -1.27% | - |
| Sep 25, 2026 | 75.56 | 76.47 | 75.56 | 76.47 | 76.47 | 0.62% | 50 |
| Sep 24, 2026 | 75.21 | 76.00 | 75.21 | 76.00 | 76.00 | 0.76% | 25 |
| Sep 23, 2026 | 75.39 | 75.72 | 75.39 | 75.43 | 75.43 | 0.72% | - |
| Sep 22, 2026 | 76.50 | 76.50 | 74.89 | 74.89 | 74.89 | 0.25% | - |
| Sep 21, 2026 | 74.44 | 74.70 | 74.34 | 74.70 | 74.70 | -1.62% | 25 |
| 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% | - |