Expand Energy Corporation (FRA:CS1)
Germany · Delayed Price · Currency is EUR 84.00
+3.65 (4.54%)
Last updated: Aug 26, 2026, 4:02 PM CET
FRA:CS1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 9, 2026 | 80.13 | 80.13 | 76.45 | 76.45 | 75.99 | -1.70% | 25 |
| Jul 8, 2026 | 77.90 | 77.90 | 77.35 | 77.77 | 77.31 | 1.45% | - |
| Jul 7, 2026 | 77.00 | 77.22 | 76.66 | 76.66 | 76.20 | -1.02% | - |
| Jul 6, 2026 | 78.32 | 78.32 | 77.45 | 77.45 | 76.99 | -1.21% | - |
| Jul 3, 2026 | 78.38 | 78.40 | 78.17 | 78.40 | 77.93 | 1.77% | - |
| Jul 2, 2026 | 79.62 | 79.62 | 77.04 | 77.04 | 76.58 | -2.37% | 100 |
| Jul 1, 2026 | 78.58 | 78.91 | 78.30 | 78.91 | 78.44 | 4.02% | - |
| Jun 30, 2026 | 75.40 | 75.86 | 75.40 | 75.86 | 75.41 | -0.18% | - |
| Jun 29, 2026 | 77.13 | 77.13 | 76.00 | 76.00 | 75.55 | 0.14% | - |
| Jun 26, 2026 | 76.23 | 76.23 | 75.89 | 75.89 | 75.44 | -1.17% | - |
| Jun 25, 2026 | 76.46 | 76.79 | 76.46 | 76.79 | 76.33 | 0.38% | - |
| Jun 24, 2026 | 76.04 | 76.50 | 75.71 | 76.50 | 76.04 | 1.35% | - |
| Jun 23, 2026 | 76.23 | 76.23 | 75.48 | 75.48 | 75.03 | 0.68% | - |
| Jun 22, 2026 | 74.56 | 75.09 | 74.56 | 74.97 | 74.52 | 0.44% | - |
| Jun 19, 2026 | 75.59 | 75.59 | 74.64 | 74.64 | 74.19 | -0.64% | - |
| Jun 18, 2026 | 74.74 | 75.12 | 74.74 | 75.12 | 74.67 | 0.11% | - |
| Jun 17, 2026 | 74.25 | 75.04 | 74.25 | 75.04 | 74.59 | 0.77% | - |
| Jun 16, 2026 | 74.84 | 74.84 | 74.40 | 74.47 | 74.03 | 0.91% | 49 |