CMS Energy Corporation (FRA:CSG)
Germany · Delayed Price · Currency is EUR 64.00
+0.50 (0.79%)
Last updated: Feb 20, 2026, 2:11 PM CET
CMS Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 64.50 | 64.50 | 64.00 | 64.00 | 64.00 | 0.79% | 30 |
| Feb 19, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -3.05% | - |
| Feb 18, 2026 | 64.00 | 65.50 | 64.00 | 65.50 | 65.50 | 3.15% | 398 |
| Feb 17, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -1.55% | - |
| Feb 16, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.02 | 3.20% | - |
| Feb 13, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.03 | - | 30 |
| Feb 12, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.03 | 1.63% | - |
| Feb 11, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.04 | 0.82% | - |
| Feb 10, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.55 | - | - |
| Feb 9, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.55 | -0.81% | - |
| Feb 6, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.04 | 1.65% | - |
| Feb 5, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.05 | 0.83% | - |
| Feb 4, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.55 | 0.84% | - |
| Feb 3, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.06 | - | - |
| Feb 2, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.06 | 0.85% | - |
| Jan 30, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.56 | -0.84% | - |
| Jan 29, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.06 | - | - |
| Jan 28, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.06 | -0.83% | - |
| Jan 27, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.55 | 0.84% | - |
| Jan 26, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.06 | -0.83% | - |
| Jan 23, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.55 | -1.64% | - |
| Jan 22, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.55 | 0.83% | - |
| Jan 21, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.05 | -0.82% | - |
| Jan 20, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.55 | - | - |
| Jan 19, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.55 | - | - |
| Jan 16, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.55 | 0.83% | - |
| Jan 15, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.05 | - | - |
| Jan 14, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.05 | 1.68% | - |
| Jan 13, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.06 | - | - |
| Jan 12, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.06 | - | - |
| Jan 9, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.06 | - | - |
| Jan 8, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.06 | - | - |
| Jan 7, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.06 | 1.71% | - |
| Jan 6, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.06 | -2.50% | - |
| Jan 5, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.55 | 1.69% | - |
| Jan 2, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.56 | -0.84% | - |
| Dec 30, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.06 | 0.85% | - |
| Dec 29, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.56 | - | - |
| Dec 23, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.56 | 0.85% | - |
| Dec 22, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.06 | -2.50% | - |
| Dec 19, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.55 | 0.84% | - |
| Dec 18, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.06 | 0.85% | - |
| Dec 17, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.56 | -1.67% | - |
| Dec 16, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.55 | 1.69% | - |
| Dec 15, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.56 | - | - |
| Dec 12, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.56 | -0.84% | - |
| Dec 11, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.06 | -0.83% | - |
| Dec 10, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.55 | - | - |
| Dec 9, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.55 | -0.83% | - |
| Dec 8, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.05 | -0.82% | - |